Find a quote
TFI INTERNATIONAL INC
178.76 Up 1.19 (0.67 %)
Delayed : 2026/09/02 17:40:00
- Previous close $177.57
- Opening $177.57
- Today High $179.78
- Today Low $175.92
- Price Bid $176.50
- Price Ask $176.50
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 1
- Volume 267,589
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $178.76 | Up $0.02 | $178.76 | $178.76 | 87,400 |
| 03:59 PM | $178.74 | Up $0.01 | $178.74 | $178.60 | 5,600 |
| 03:58 PM | $178.73 | Up $0.13 | $178.74 | $178.57 | 6,000 |
| 03:57 PM | $178.60 | Up $0.27 | $178.61 | $178.35 | 2,000 |
| 03:56 PM | $178.33 | Down $ -0.09 | $178.58 | $178.32 | 2,600 |
| 03:55 PM | $178.42 | Down $ -0.04 | $178.54 | $178.37 | 3,900 |
| 03:54 PM | $178.46 | Up $0.19 | $178.46 | $178.35 | 500 |
| 03:53 PM | $178.28 | Down $ -0.04 | $178.28 | $178.14 | 400 |
| 03:52 PM | $178.32 | Up $0.22 | $178.32 | $178.10 | 1,600 |
| 03:51 PM | $178.10 | Down $ -0.19 | $178.23 | $178.10 | 1,000 |
| 03:50 PM | $178.29 | Up $0.25 | $178.35 | $178.07 | 2,800 |
| 03:49 PM | $178.04 | Up $0.35 | $178.04 | $177.82 | 600 |
| 03:48 PM | $177.69 | Up $0.20 | $177.69 | $177.55 | 1,200 |
| 03:47 PM | $177.49 | Up $0.05 | $177.55 | $177.44 | 600 |
| 03:46 PM | $177.44 | Up $0.00 | $177.44 | $177.44 | 100 |
| 03:45 PM | $177.44 | Down $ -0.08 | $177.49 | $177.44 | 200 |
| 03:43 PM | $177.52 | Up $0.25 | $177.52 | $177.27 | 1,600 |
| 03:43 PM | $177.52 | Up $0.00 | $177.52 | $177.27 | 0 |
| 03:42 PM | $177.27 | Down $ -0.06 | $177.33 | $177.25 | 8,500 |
| 03:41 PM | $177.33 | Down $ -0.14 | $177.34 | $177.33 | 300 |
| 03:39 PM | $177.47 | Down $ -0.07 | $177.55 | $177.47 | 800 |
| 03:39 PM | $177.47 | Up $0.00 | $177.55 | $177.47 | 0 |
| 03:38 PM | $177.54 | Down $ -0.06 | $177.54 | $177.54 | 100 |
| 03:36 PM | $177.61 | Up $0.01 | $177.62 | $177.58 | 400 |
| 03:36 PM | $177.61 | Up $0.00 | $177.62 | $177.58 | 0 |
| 03:35 PM | $177.59 | Up $0.09 | $177.59 | $177.51 | 400 |
| 03:34 PM | $177.50 | Down $ -0.06 | $177.59 | $177.46 | 1,200 |
| 03:33 PM | $177.55 | Down $ -0.13 | $177.59 | $177.55 | 300 |
| 03:32 PM | $177.69 | Up $0.01 | $177.69 | $177.59 | 2,500 |
| 03:29 PM | $177.68 | Down $0.00 | $177.68 | $177.68 | 300 |
| 03:29 PM | $177.68 | Up $0.00 | $177.68 | $177.68 | 0 |
| 03:29 PM | $177.68 | Up $0.00 | $177.68 | $177.68 | 0 |
| 03:27 PM | $177.68 | Up $0.21 | $177.68 | $177.48 | 1,600 |
| 03:27 PM | $177.68 | Up $0.00 | $177.68 | $177.48 | 0 |
| 03:26 PM | $177.48 | Up $0.09 | $177.54 | $177.45 | 500 |
| 03:25 PM | $177.39 | Down $ -0.01 | $177.39 | $177.39 | 100 |
| 03:24 PM | $177.40 | Up $0.00 | $177.47 | $177.40 | 800 |
| 03:22 PM | $177.40 | Down $ -0.13 | $177.51 | $177.40 | 400 |
| 03:22 PM | $177.40 | Up $0.00 | $177.51 | $177.40 | 0 |
| 03:20 PM | $177.53 | Up $0.19 | $177.53 | $177.38 | 700 |
| 03:20 PM | $177.53 | Up $0.00 | $177.53 | $177.38 | 0 |
| 03:19 PM | $177.34 | Down $ -0.04 | $177.34 | $177.34 | 100 |
| 03:18 PM | $177.38 | Up $0.11 | $177.38 | $177.34 | 400 |
| 03:17 PM | $177.27 | Down $ -0.05 | $177.27 | $177.27 | 100 |
| 03:16 PM | $177.32 | Down $ -0.02 | $177.33 | $177.32 | 300 |
| 03:15 PM | $177.34 | Up $0.03 | $177.34 | $177.28 | 500 |
| 03:14 PM | $177.31 | Down $ -0.08 | $177.47 | $177.31 | 1,200 |
| 03:13 PM | $177.39 | Down $ -0.21 | $177.39 | $177.39 | 100 |
| 03:12 PM | $177.60 | Down $ -0.04 | $177.63 | $177.60 | 600 |
| 03:11 PM | $177.64 | Down $ -0.10 | $177.74 | $177.64 | 600 |
| 03:10 PM | $177.74 | Up $0.10 | $177.74 | $177.74 | 100 |
| 03:09 PM | $177.64 | Up $0.05 | $177.64 | $177.60 | 800 |
| 03:08 PM | $177.59 | Up $0.12 | $177.59 | $177.59 | 100 |
| 03:07 PM | $177.47 | Up $0.06 | $177.47 | $177.47 | 100 |
| 03:06 PM | $177.41 | Down $ -0.09 | $177.41 | $177.41 | 100 |
| 03:05 PM | $177.50 | Up $0.09 | $177.50 | $177.50 | 100 |
| 03:04 PM | $177.41 | Up $0.01 | $177.41 | $177.41 | 100 |
| 03:01 PM | $177.40 | Up $0.01 | $177.40 | $177.40 | 100 |
| 03:01 PM | $177.40 | Up $0.00 | $177.40 | $177.40 | 0 |
| 03:01 PM | $177.40 | Up $0.00 | $177.40 | $177.40 | 0 |
| 02:59 PM | $177.39 | Down $ -0.13 | $177.52 | $177.39 | 1,600 |
| 02:59 PM | $177.39 | Up $0.00 | $177.52 | $177.39 | 0 |
| 02:54 PM | $177.52 | Down $ -0.09 | $177.52 | $177.39 | 800 |
| 02:54 PM | $177.52 | Up $0.00 | $177.52 | $177.39 | 0 |
| 02:54 PM | $177.52 | Up $0.00 | $177.52 | $177.39 | 0 |
| 02:54 PM | $177.52 | Up $0.00 | $177.52 | $177.39 | 0 |
| 02:54 PM | $177.52 | Up $0.00 | $177.52 | $177.39 | 0 |
| 02:53 PM | $177.61 | Down $ -0.01 | $177.62 | $177.61 | 400 |
| 02:52 PM | $177.62 | Up $0.00 | $177.62 | $177.62 | 100 |
| 02:50 PM | $177.62 | Up $0.00 | $177.62 | $177.62 | 100 |
| 02:50 PM | $177.62 | Up $0.00 | $177.62 | $177.62 | 0 |
| 02:48 PM | $177.62 | Down $ -0.03 | $177.62 | $177.62 | 100 |
| 02:48 PM | $177.62 | Up $0.00 | $177.62 | $177.62 | 0 |
| 02:46 PM | $177.65 | Down $ -0.17 | $177.85 | $177.65 | 1,900 |
| 02:46 PM | $177.65 | Up $0.00 | $177.85 | $177.65 | 0 |
| 02:44 PM | $177.82 | Up $0.02 | $177.85 | $177.82 | 300 |
| 02:44 PM | $177.82 | Up $0.00 | $177.85 | $177.82 | 0 |
| 02:40 PM | $177.80 | Down $ -0.01 | $177.80 | $177.80 | 100 |
| 02:40 PM | $177.80 | Up $0.00 | $177.80 | $177.80 | 0 |
| 02:40 PM | $177.80 | Up $0.00 | $177.80 | $177.80 | 0 |
| 02:40 PM | $177.80 | Up $0.00 | $177.80 | $177.80 | 0 |
| 02:37 PM | $177.81 | Up $0.06 | $177.81 | $177.80 | 500 |
| 02:37 PM | $177.81 | Up $0.00 | $177.81 | $177.80 | 0 |
| 02:37 PM | $177.81 | Up $0.00 | $177.81 | $177.80 | 0 |
| 02:36 PM | $177.75 | Up $0.11 | $177.76 | $177.75 | 200 |
| 02:35 PM | $177.64 | Down $ -0.36 | $178.00 | $177.57 | 3,400 |
| 02:33 PM | $178.00 | Up $0.00 | $178.00 | $178.00 | 200 |
| 02:33 PM | $178.00 | Up $0.00 | $178.00 | $178.00 | 0 |
| 02:31 PM | $178.00 | Up $0.00 | $178.00 | $178.00 | 100 |
| 02:31 PM | $178.00 | Up $0.00 | $178.00 | $178.00 | 0 |
| 02:29 PM | $178.00 | Down $ -0.02 | $178.00 | $178.00 | 100 |
| 02:29 PM | $178.00 | Up $0.00 | $178.00 | $178.00 | 0 |
| 02:27 PM | $178.02 | Down $ -0.23 | $178.15 | $178.02 | 1,400 |
| 02:27 PM | $178.02 | Up $0.00 | $178.15 | $178.02 | 0 |
| 02:26 PM | $178.25 | Up $0.10 | $178.25 | $178.24 | 300 |
| 02:25 PM | $178.15 | Up $0.01 | $178.15 | $178.15 | 100 |
| 02:24 PM | $178.14 | Up $0.10 | $178.14 | $178.14 | 300 |
| 02:23 PM | $178.04 | Down $ -0.17 | $178.04 | $178.04 | 100 |
| 02:15 PM | $178.21 | Up $0.08 | $178.26 | $178.18 | 700 |
| 02:15 PM | $178.21 | Up $0.00 | $178.26 | $178.18 | 0 |
| 02:15 PM | $178.21 | Up $0.00 | $178.26 | $178.18 | 0 |
| 02:15 PM | $178.21 | Up $0.00 | $178.26 | $178.18 | 0 |
| 02:15 PM | $178.21 | Up $0.00 | $178.26 | $178.18 | 0 |
| 02:15 PM | $178.21 | Up $0.00 | $178.26 | $178.18 | 0 |
| 02:15 PM | $178.21 | Up $0.00 | $178.26 | $178.18 | 0 |
| 02:15 PM | $178.21 | Up $0.00 | $178.26 | $178.18 | 0 |
| 02:13 PM | $178.13 | Up $0.04 | $178.13 | $178.12 | 500 |
| 02:13 PM | $178.13 | Up $0.00 | $178.13 | $178.12 | 0 |
| 02:12 PM | $178.09 | Up $0.02 | $178.09 | $178.00 | 1,700 |
| 02:11 PM | $178.07 | Down $ -0.11 | $178.07 | $178.07 | 100 |
| 02:03 PM | $178.18 | Up $0.13 | $178.18 | $178.18 | 100 |
| 02:03 PM | $178.18 | Up $0.00 | $178.18 | $178.18 | 0 |
| 02:03 PM | $178.18 | Up $0.00 | $178.18 | $178.18 | 0 |
| 02:03 PM | $178.18 | Up $0.00 | $178.18 | $178.18 | 0 |
| 02:03 PM | $178.18 | Up $0.00 | $178.18 | $178.18 | 0 |
| 02:03 PM | $178.18 | Up $0.00 | $178.18 | $178.18 | 0 |
| 02:03 PM | $178.18 | Up $0.00 | $178.18 | $178.18 | 0 |
| 02:03 PM | $178.18 | Up $0.00 | $178.18 | $178.18 | 0 |
| 02:02 PM | $178.05 | Up $0.03 | $178.05 | $178.02 | 400 |
| 02:01 PM | $178.02 | Down $ -0.31 | $178.33 | $177.89 | 4,500 |
| 02:00 PM | $178.33 | Down $ -0.05 | $178.33 | $178.33 | 1,100 |
| 01:57 PM | $178.39 | Up $0.05 | $178.39 | $178.39 | 500 |
| 01:57 PM | $178.39 | Up $0.00 | $178.39 | $178.39 | 0 |
| 01:57 PM | $178.39 | Up $0.00 | $178.39 | $178.39 | 0 |
| 01:56 PM | $178.33 | Up $0.03 | $178.33 | $178.33 | 100 |
| 01:53 PM | $178.30 | Up $0.01 | $178.39 | $178.30 | 200 |
| 01:53 PM | $178.30 | Up $0.00 | $178.39 | $178.30 | 0 |
| 01:53 PM | $178.30 | Up $0.00 | $178.39 | $178.30 | 0 |
| 01:51 PM | $178.29 | Down $ -0.01 | $178.30 | $178.29 | 500 |
| 01:51 PM | $178.29 | Up $0.00 | $178.30 | $178.29 | 0 |
| 01:49 PM | $178.30 | Down $ -0.08 | $178.31 | $178.30 | 200 |
| 01:49 PM | $178.30 | Up $0.00 | $178.31 | $178.30 | 0 |
| 01:48 PM | $178.39 | Up $0.13 | $178.39 | $178.38 | 1,100 |
| 01:46 PM | $178.26 | Up $0.00 | $178.37 | $178.26 | 300 |
| 01:46 PM | $178.26 | Up $0.00 | $178.37 | $178.26 | 0 |
| 01:44 PM | $178.26 | Down $ -0.13 | $178.26 | $178.26 | 100 |
| 01:44 PM | $178.26 | Up $0.00 | $178.26 | $178.26 | 0 |
| 01:41 PM | $178.39 | Up $0.05 | $178.39 | $178.26 | 200 |
| 01:41 PM | $178.39 | Up $0.00 | $178.39 | $178.26 | 0 |
| 01:41 PM | $178.39 | Up $0.00 | $178.39 | $178.26 | 0 |
| 01:37 PM | $178.34 | Down $ -0.22 | $178.48 | $178.34 | 700 |
| 01:37 PM | $178.34 | Up $0.00 | $178.48 | $178.34 | 0 |
| 01:37 PM | $178.34 | Up $0.00 | $178.48 | $178.34 | 0 |
| 01:37 PM | $178.34 | Up $0.00 | $178.48 | $178.34 | 0 |
| 01:35 PM | $178.56 | Up $0.20 | $178.56 | $178.48 | 700 |
| 01:35 PM | $178.56 | Up $0.00 | $178.56 | $178.48 | 0 |
| 01:32 PM | $178.36 | Up $0.13 | $178.38 | $178.33 | 500 |
| 01:32 PM | $178.36 | Up $0.00 | $178.38 | $178.33 | 0 |
| 01:32 PM | $178.36 | Up $0.00 | $178.38 | $178.33 | 0 |
| 01:29 PM | $178.23 | Down $ -0.08 | $178.31 | $178.22 | 1,800 |
| 01:29 PM | $178.23 | Up $0.00 | $178.31 | $178.22 | 0 |
| 01:29 PM | $178.23 | Up $0.00 | $178.31 | $178.22 | 0 |
| 01:27 PM | $178.31 | Up $0.01 | $178.31 | $178.30 | 200 |
| 01:27 PM | $178.31 | Up $0.00 | $178.31 | $178.30 | 0 |
| 01:24 PM | $178.30 | Down $ -0.08 | $178.30 | $178.30 | 100 |
| 01:24 PM | $178.30 | Up $0.00 | $178.30 | $178.30 | 0 |
| 01:24 PM | $178.30 | Up $0.00 | $178.30 | $178.30 | 0 |
| 01:22 PM | $178.37 | Up $0.01 | $178.37 | $178.30 | 700 |
| 01:22 PM | $178.37 | Up $0.00 | $178.37 | $178.30 | 0 |
| 01:20 PM | $178.36 | Up $0.16 | $178.39 | $178.36 | 500 |
| 01:20 PM | $178.36 | Up $0.00 | $178.39 | $178.36 | 0 |
| 01:19 PM | $178.20 | Up $0.00 | $178.20 | $178.20 | 100 |
| 01:17 PM | $178.20 | Down $ -0.01 | $178.20 | $178.20 | 1,400 |
| 01:17 PM | $178.20 | Up $0.00 | $178.20 | $178.20 | 0 |
| 01:16 PM | $178.21 | Down $ -0.17 | $178.50 | $178.21 | 1,100 |
| 01:14 PM | $178.38 | Up $0.20 | $178.39 | $178.38 | 200 |
| 01:14 PM | $178.38 | Up $0.00 | $178.39 | $178.38 | 0 |
| 01:11 PM | $178.18 | Down $ -0.20 | $178.18 | $178.18 | 100 |
| 01:11 PM | $178.18 | Up $0.00 | $178.18 | $178.18 | 0 |
| 01:11 PM | $178.18 | Up $0.00 | $178.18 | $178.18 | 0 |
| 01:10 PM | $178.38 | Up $0.13 | $178.38 | $178.27 | 400 |
| 01:08 PM | $178.25 | Up $0.00 | $178.25 | $178.25 | 200 |
| 01:08 PM | $178.25 | Up $0.00 | $178.25 | $178.25 | 0 |
| 01:07 PM | $178.25 | Up $0.00 | $178.25 | $178.25 | 400 |
| 01:04 PM | $178.25 | Down $ -0.15 | $178.47 | $178.21 | 4,000 |
| 01:04 PM | $178.25 | Up $0.00 | $178.47 | $178.21 | 0 |
| 01:04 PM | $178.25 | Up $0.00 | $178.47 | $178.21 | 0 |
| 01:01 PM | $178.40 | Up $0.06 | $178.40 | $178.40 | 200 |
| 01:01 PM | $178.40 | Up $0.00 | $178.40 | $178.40 | 0 |
| 01:01 PM | $178.40 | Up $0.00 | $178.40 | $178.40 | 0 |
| 01:00 PM | $178.34 | Down $ -0.08 | $178.47 | $178.34 | 2,100 |
| 12:59 PM | $178.42 | Up $0.03 | $178.42 | $178.42 | 100 |
| 12:58 PM | $178.39 | Down $ -0.12 | $178.47 | $178.39 | 2,100 |
| 12:54 PM | $178.51 | Up $0.02 | $178.51 | $178.51 | 100 |
| 12:54 PM | $178.51 | Up $0.00 | $178.51 | $178.51 | 0 |
| 12:54 PM | $178.51 | Up $0.00 | $178.51 | $178.51 | 0 |
| 12:54 PM | $178.51 | Up $0.00 | $178.51 | $178.51 | 0 |
| 12:53 PM | $178.49 | Up $0.20 | $178.49 | $178.34 | 700 |
| 12:52 PM | $178.29 | Down $ -0.11 | $178.41 | $178.23 | 7,300 |
| 12:51 PM | $178.40 | Down $ -0.10 | $178.56 | $178.40 | 6,900 |
| 12:45 PM | $178.50 | Down $ -0.07 | $178.50 | $178.50 | 100 |
| 12:45 PM | $178.50 | Up $0.00 | $178.50 | $178.50 | 0 |
| 12:45 PM | $178.50 | Up $0.00 | $178.50 | $178.50 | 0 |
| 12:45 PM | $178.50 | Up $0.00 | $178.50 | $178.50 | 0 |
| 12:45 PM | $178.50 | Up $0.00 | $178.50 | $178.50 | 0 |
| 12:45 PM | $178.50 | Up $0.00 | $178.50 | $178.50 | 0 |
| 12:44 PM | $178.57 | Down $ -0.21 | $178.71 | $178.57 | 1,700 |
| 12:39 PM | $178.78 | Up $0.08 | $178.78 | $178.78 | 100 |
| 12:39 PM | $178.78 | Up $0.00 | $178.78 | $178.78 | 0 |
| 12:39 PM | $178.78 | Up $0.00 | $178.78 | $178.78 | 0 |
| 12:39 PM | $178.78 | Up $0.00 | $178.78 | $178.78 | 0 |
| 12:39 PM | $178.78 | Up $0.00 | $178.78 | $178.78 | 0 |
| 12:35 PM | $178.70 | Down $ -0.18 | $178.88 | $178.70 | 400 |
| 12:35 PM | $178.70 | Up $0.00 | $178.88 | $178.70 | 0 |
| 12:35 PM | $178.70 | Up $0.00 | $178.88 | $178.70 | 0 |
| 12:35 PM | $178.70 | Up $0.00 | $178.88 | $178.70 | 0 |
| 12:31 PM | $178.88 | Up $0.17 | $178.88 | $178.58 | 1,000 |
| 12:31 PM | $178.88 | Up $0.00 | $178.88 | $178.58 | 0 |
| 12:31 PM | $178.88 | Up $0.00 | $178.88 | $178.58 | 0 |
| 12:31 PM | $178.88 | Up $0.00 | $178.88 | $178.58 | 0 |
| 12:30 PM | $178.71 | Down $ -0.18 | $178.76 | $178.71 | 200 |
| 12:29 PM | $178.89 | Down $ -0.07 | $178.89 | $178.89 | 100 |
| 12:27 PM | $178.96 | Up $0.06 | $178.96 | $178.96 | 100 |
| 12:27 PM | $178.96 | Up $0.00 | $178.96 | $178.96 | 0 |
| 12:26 PM | $178.90 | Down $ -0.10 | $178.97 | $178.90 | 700 |
| 12:25 PM | $179.00 | Down $ -0.02 | $179.02 | $179.00 | 800 |
| 12:22 PM | $179.02 | Up $0.00 | $179.02 | $179.02 | 100 |
| 12:22 PM | $179.02 | Up $0.00 | $179.02 | $179.02 | 0 |
| 12:22 PM | $179.02 | Up $0.00 | $179.02 | $179.02 | 0 |
| 12:21 PM | $179.02 | Down $ -0.11 | $179.02 | $179.02 | 100 |
| 12:16 PM | $179.13 | Down $ -0.05 | $179.13 | $179.13 | 100 |
| 12:16 PM | $179.13 | Up $0.00 | $179.13 | $179.13 | 0 |
| 12:16 PM | $179.13 | Up $0.00 | $179.13 | $179.13 | 0 |
| 12:16 PM | $179.13 | Up $0.00 | $179.13 | $179.13 | 0 |
| 12:16 PM | $179.13 | Up $0.00 | $179.13 | $179.13 | 0 |
| 12:12 PM | $179.18 | Up $0.00 | $179.18 | $179.18 | 200 |
| 12:12 PM | $179.18 | Up $0.00 | $179.18 | $179.18 | 0 |
| 12:12 PM | $179.18 | Up $0.00 | $179.18 | $179.18 | 0 |
| 12:12 PM | $179.18 | Up $0.00 | $179.18 | $179.18 | 0 |
| 12:11 PM | $179.18 | Down $ -0.05 | $179.18 | $179.18 | 100 |
| 12:07 PM | $179.23 | Down $ -0.25 | $179.41 | $179.14 | 1,500 |
| 12:07 PM | $179.23 | Up $0.00 | $179.41 | $179.14 | 0 |
| 12:07 PM | $179.23 | Up $0.00 | $179.41 | $179.14 | 0 |
| 12:07 PM | $179.23 | Up $0.00 | $179.41 | $179.14 | 0 |
| 12:06 PM | $179.48 | Up $0.02 | $179.48 | $179.48 | 100 |
| 12:05 PM | $179.46 | Down $ -0.09 | $179.46 | $179.46 | 300 |
| 12:03 PM | $179.55 | Down $ -0.08 | $179.55 | $179.50 | 800 |
| 12:03 PM | $179.55 | Up $0.00 | $179.55 | $179.50 | 0 |
| 12:02 PM | $179.63 | Down $ -0.08 | $179.63 | $179.63 | 100 |
| 12:00 PM | $179.71 | Down $ -0.07 | $179.71 | $179.71 | 100 |
| 12:00 PM | $179.71 | Up $0.00 | $179.71 | $179.71 | 0 |
| 11:59 AM | $179.78 | Up $0.04 | $179.78 | $179.78 | 100 |
| 11:58 AM | $179.74 | Up $0.16 | $179.74 | $179.74 | 100 |
| 11:50 AM | $179.58 | Up $0.04 | $179.58 | $179.55 | 500 |
| 11:50 AM | $179.58 | Up $0.00 | $179.58 | $179.55 | 0 |
| 11:50 AM | $179.58 | Up $0.00 | $179.58 | $179.55 | 0 |
| 11:50 AM | $179.58 | Up $0.00 | $179.58 | $179.55 | 0 |
| 11:50 AM | $179.58 | Up $0.00 | $179.58 | $179.55 | 0 |
| 11:50 AM | $179.58 | Up $0.00 | $179.58 | $179.55 | 0 |
| 11:50 AM | $179.58 | Up $0.00 | $179.58 | $179.55 | 0 |
| 11:50 AM | $179.58 | Up $0.00 | $179.58 | $179.55 | 0 |
| 11:49 AM | $179.54 | Up $0.18 | $179.54 | $179.54 | 100 |
| 11:48 AM | $179.36 | Up $0.15 | $179.36 | $179.35 | 400 |
| 11:46 AM | $179.21 | Up $0.03 | $179.21 | $179.21 | 100 |
| 11:46 AM | $179.21 | Up $0.00 | $179.21 | $179.21 | 0 |
| 11:42 AM | $179.18 | Up $0.00 | $179.18 | $179.17 | 500 |
| 11:42 AM | $179.18 | Up $0.00 | $179.18 | $179.17 | 0 |
| 11:42 AM | $179.18 | Up $0.00 | $179.18 | $179.17 | 0 |
| 11:42 AM | $179.18 | Up $0.00 | $179.18 | $179.17 | 0 |
| 11:38 AM | $179.18 | Up $0.19 | $179.18 | $179.18 | 100 |
| 11:38 AM | $179.18 | Up $0.00 | $179.18 | $179.18 | 0 |
| 11:38 AM | $179.18 | Up $0.00 | $179.18 | $179.18 | 0 |
| 11:38 AM | $179.18 | Up $0.00 | $179.18 | $179.18 | 0 |
| 11:34 AM | $178.99 | Up $0.26 | $178.99 | $178.80 | 1,000 |
| 11:34 AM | $178.99 | Up $0.00 | $178.99 | $178.80 | 0 |
| 11:34 AM | $178.99 | Up $0.00 | $178.99 | $178.80 | 0 |
| 11:34 AM | $178.99 | Up $0.00 | $178.99 | $178.80 | 0 |
| 11:33 AM | $178.73 | Up $0.07 | $178.73 | $178.73 | 200 |
| 11:32 AM | $178.66 | Up $0.09 | $178.66 | $178.65 | 300 |
| 11:29 AM | $178.57 | Down $ -0.39 | $178.57 | $178.57 | 400 |
| 11:29 AM | $178.57 | Up $0.00 | $178.57 | $178.57 | 0 |
| 11:29 AM | $178.57 | Up $0.00 | $178.57 | $178.57 | 0 |
| 11:25 AM | $178.96 | Up $0.20 | $178.96 | $178.96 | 100 |
| 11:25 AM | $178.96 | Up $0.00 | $178.96 | $178.96 | 0 |
| 11:25 AM | $178.96 | Up $0.00 | $178.96 | $178.96 | 0 |
| 11:25 AM | $178.96 | Up $0.00 | $178.96 | $178.96 | 0 |
| 11:23 AM | $178.76 | Up $0.05 | $178.76 | $178.48 | 6,000 |
| 11:23 AM | $178.76 | Up $0.00 | $178.76 | $178.48 | 0 |
| 11:18 AM | $178.71 | Down $ -0.22 | $178.71 | $178.71 | 100 |
| 11:18 AM | $178.71 | Up $0.00 | $178.71 | $178.71 | 0 |
| 11:18 AM | $178.71 | Up $0.00 | $178.71 | $178.71 | 0 |
| 11:18 AM | $178.71 | Up $0.00 | $178.71 | $178.71 | 0 |
| 11:18 AM | $178.71 | Up $0.00 | $178.71 | $178.71 | 0 |
| 11:16 AM | $178.93 | Up $0.03 | $178.93 | $178.93 | 100 |
| 11:16 AM | $178.93 | Up $0.00 | $178.93 | $178.93 | 0 |
| 11:15 AM | $178.90 | Up $0.39 | $178.90 | $178.38 | 2,000 |
| 11:13 AM | $178.51 | Up $0.41 | $178.51 | $178.29 | 600 |
| 11:13 AM | $178.51 | Up $0.00 | $178.51 | $178.29 | 0 |
| 11:11 AM | $178.10 | Down $ -0.13 | $178.10 | $178.10 | 100 |
| 11:11 AM | $178.10 | Up $0.00 | $178.10 | $178.10 | 0 |
| 11:09 AM | $178.23 | Down $ -0.20 | $178.23 | $178.23 | 400 |
| 11:09 AM | $178.23 | Up $0.00 | $178.23 | $178.23 | 0 |
| 11:06 AM | $178.43 | Up $0.18 | $178.43 | $178.19 | 800 |
| 11:06 AM | $178.43 | Up $0.00 | $178.43 | $178.19 | 0 |
| 11:06 AM | $178.43 | Up $0.00 | $178.43 | $178.19 | 0 |
| 11:05 AM | $178.25 | Down $ -0.17 | $178.25 | $178.25 | 300 |
| 11:04 AM | $178.42 | Down $ -0.14 | $178.43 | $178.42 | 400 |
| 11:03 AM | $178.56 | Down $ -0.18 | $178.74 | $178.45 | 1,100 |
| 11:02 AM | $178.74 | Down $ -0.02 | $178.74 | $178.74 | 100 |
| 11:01 AM | $178.76 | Down $ -0.11 | $178.76 | $178.76 | 100 |
| 10:59 AM | $178.87 | Down $ -0.52 | $179.25 | $178.87 | 800 |
| 10:59 AM | $178.87 | Up $0.00 | $179.25 | $178.87 | 0 |
| 10:56 AM | $179.39 | Down $ -0.09 | $179.48 | $179.37 | 2,000 |
| 10:56 AM | $179.39 | Up $0.00 | $179.48 | $179.37 | 0 |
| 10:56 AM | $179.39 | Up $0.00 | $179.48 | $179.37 | 0 |
| 10:55 AM | $179.48 | Down $ -0.12 | $179.48 | $179.48 | 100 |
| 10:54 AM | $179.60 | Up $0.18 | $179.60 | $179.48 | 800 |
| 10:53 AM | $179.42 | Up $0.06 | $179.42 | $179.42 | 100 |
| 10:51 AM | $179.36 | Down $ -0.14 | $179.36 | $179.36 | 100 |
| 10:51 AM | $179.36 | Up $0.00 | $179.36 | $179.36 | 0 |
| 10:50 AM | $179.50 | Up $0.19 | $179.50 | $179.22 | 200 |
| 10:48 AM | $179.31 | Up $0.42 | $179.32 | $179.31 | 500 |
| 10:48 AM | $179.31 | Up $0.00 | $179.32 | $179.31 | 0 |
| 10:44 AM | $178.89 | Down $ -0.42 | $178.89 | $178.89 | 100 |
| 10:44 AM | $178.89 | Up $0.00 | $178.89 | $178.89 | 0 |
| 10:44 AM | $178.89 | Up $0.00 | $178.89 | $178.89 | 0 |
| 10:44 AM | $178.89 | Up $0.00 | $178.89 | $178.89 | 0 |
| 10:42 AM | $179.31 | Up $0.11 | $179.31 | $179.31 | 100 |
| 10:42 AM | $179.31 | Up $0.00 | $179.31 | $179.31 | 0 |
| 10:39 AM | $179.20 | Up $0.10 | $179.20 | $179.09 | 800 |
| 10:39 AM | $179.20 | Up $0.00 | $179.20 | $179.09 | 0 |
| 10:39 AM | $179.20 | Up $0.00 | $179.20 | $179.09 | 0 |
| 10:35 AM | $179.10 | Up $0.54 | $179.10 | $178.86 | 300 |
| 10:35 AM | $179.10 | Up $0.00 | $179.10 | $178.86 | 0 |
| 10:35 AM | $179.10 | Up $0.00 | $179.10 | $178.86 | 0 |
| 10:35 AM | $179.10 | Up $0.00 | $179.10 | $178.86 | 0 |
| 10:34 AM | $178.56 | Up $0.56 | $178.56 | $178.15 | 200 |
| 10:32 AM | $178.00 | Down $ -0.02 | $178.00 | $178.00 | 200 |
| 10:32 AM | $178.00 | Up $0.00 | $178.00 | $178.00 | 0 |
| 10:31 AM | $178.02 | Down $ -0.07 | $178.09 | $178.00 | 2,400 |
| 10:29 AM | $178.09 | Up $0.00 | $178.09 | $178.09 | 100 |
| 10:29 AM | $178.09 | Up $0.00 | $178.09 | $178.09 | 0 |
| 10:28 AM | $178.09 | Down $ -0.29 | $178.38 | $178.09 | 1,300 |
| 10:25 AM | $178.38 | Down $ -0.01 | $178.38 | $178.38 | 1,000 |
| 10:25 AM | $178.38 | Up $0.00 | $178.38 | $178.38 | 0 |
| 10:25 AM | $178.38 | Up $0.00 | $178.38 | $178.38 | 0 |
| 10:24 AM | $178.39 | Down $ -0.13 | $178.39 | $178.39 | 100 |
| 10:23 AM | $178.52 | Up $0.49 | $178.75 | $177.99 | 6,800 |
| 10:22 AM | $178.03 | Up $0.00 | $178.03 | $178.03 | 1,300 |
| 10:21 AM | $178.03 | Down $ -0.45 | $178.10 | $178.03 | 2,200 |
| 10:20 AM | $178.48 | Up $0.10 | $178.48 | $178.48 | 100 |
| 10:19 AM | $178.38 | Up $0.18 | $178.39 | $178.16 | 300 |
| 10:17 AM | $178.20 | Up $0.30 | $178.20 | $178.00 | 600 |
| 10:17 AM | $178.20 | Up $0.00 | $178.20 | $178.00 | 0 |
| 10:13 AM | $177.90 | Up $0.76 | $177.90 | $177.14 | 500 |
| 10:13 AM | $177.90 | Up $0.00 | $177.90 | $177.14 | 0 |
| 10:13 AM | $177.90 | Up $0.00 | $177.90 | $177.14 | 0 |
| 10:13 AM | $177.90 | Up $0.00 | $177.90 | $177.14 | 0 |
| 10:12 AM | $177.14 | Down $ -0.07 | $177.42 | $177.11 | 700 |
| 10:08 AM | $177.21 | Down $ -0.16 | $177.24 | $177.21 | 900 |
| 10:08 AM | $177.21 | Up $0.00 | $177.24 | $177.21 | 0 |
| 10:08 AM | $177.21 | Up $0.00 | $177.24 | $177.21 | 0 |
| 10:08 AM | $177.21 | Up $0.00 | $177.24 | $177.21 | 0 |
| 10:07 AM | $177.37 | Up $0.22 | $177.37 | $177.15 | 1,600 |
| 10:06 AM | $177.15 | Up $0.00 | $177.15 | $177.15 | 1,000 |
| 10:05 AM | $177.15 | Up $0.53 | $177.15 | $177.14 | 600 |
| 10:04 AM | $176.62 | Up $0.03 | $176.62 | $176.62 | 100 |
| 10:03 AM | $176.59 | Down $ -0.05 | $176.59 | $176.59 | 100 |
| 10:02 AM | $176.64 | Down $ -0.02 | $176.97 | $176.45 | 800 |
| 09:59 AM | $176.66 | Down $ -0.11 | $176.66 | $176.66 | 100 |
| 09:59 AM | $176.66 | Up $0.00 | $176.66 | $176.66 | 0 |
| 09:59 AM | $176.66 | Up $0.00 | $176.66 | $176.66 | 0 |
| 09:58 AM | $176.77 | Down $ -0.27 | $176.77 | $176.77 | 100 |
| 09:53 AM | $177.04 | Up $0.66 | $177.04 | $176.40 | 1,300 |
| 09:53 AM | $177.04 | Up $0.00 | $177.04 | $176.40 | 0 |
| 09:53 AM | $177.04 | Up $0.00 | $177.04 | $176.40 | 0 |
| 09:53 AM | $177.04 | Up $0.00 | $177.04 | $176.40 | 0 |
| 09:53 AM | $177.04 | Up $0.00 | $177.04 | $176.40 | 0 |
| 09:52 AM | $176.39 | Up $0.47 | $176.39 | $176.39 | 200 |
| 09:46 AM | $175.92 | Down $ -0.65 | $175.92 | $175.92 | 900 |
| 09:46 AM | $175.92 | Up $0.00 | $175.92 | $175.92 | 0 |
| 09:46 AM | $175.92 | Up $0.00 | $175.92 | $175.92 | 0 |
| 09:46 AM | $175.92 | Up $0.00 | $175.92 | $175.92 | 0 |
| 09:46 AM | $175.92 | Up $0.00 | $175.92 | $175.92 | 0 |
| 09:46 AM | $175.92 | Up $0.00 | $175.92 | $175.92 | 0 |
| 09:45 AM | $176.57 | Down $ -0.75 | $176.57 | $176.57 | 100 |
| 09:43 AM | $177.32 | Down $ -0.23 | $177.51 | $177.32 | 500 |
| 09:43 AM | $177.32 | Up $0.00 | $177.51 | $177.32 | 0 |
| 09:41 AM | $177.55 | Up $0.04 | $177.55 | $177.55 | 100 |
| 09:41 AM | $177.55 | Up $0.00 | $177.55 | $177.55 | 0 |
| 09:39 AM | $177.51 | Down $ -0.83 | $178.33 | $177.51 | 900 |
| 09:39 AM | $177.51 | Up $0.00 | $178.33 | $177.51 | 0 |
| 09:38 AM | $178.34 | Up $0.04 | $178.44 | $178.34 | 500 |
| 09:32 AM | $178.30 | Down $ -0.69 | $179.09 | $178.30 | 200 |
| 09:32 AM | $178.30 | Up $0.00 | $179.09 | $178.30 | 0 |
| 09:32 AM | $178.30 | Up $0.00 | $179.09 | $178.30 | 0 |
| 09:32 AM | $178.30 | Up $0.00 | $179.09 | $178.30 | 0 |
| 09:32 AM | $178.30 | Up $0.00 | $179.09 | $178.30 | 0 |
| 09:32 AM | $178.30 | Up $0.00 | $179.09 | $178.30 | 0 |
| 09:31 AM | $178.99 | Up $1.42 | $178.99 | $178.99 | 100 |
| 09:30 AM | $177.57 | Up $0.00 | $177.57 | $177.57 | 700 |
| Previous close | $177.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/09/2026 | $178.76 | $179.71 | $179.71 | $177.25 | 208,100 |
| 01/09/2026 | $177.57 | $180.31 | $180.43 | $175.89 | 200,000 |
| 31/08/2026 | $186.22 | $185.15 | $186.72 | $184.25 | 167,700 |
| 28/08/2026 | $185.39 | $186.25 | $186.62 | $184.92 | 115,700 |
| 27/08/2026 | $188.72 | $188.05 | $189.75 | $187.50 | 113,600 |
| 26/08/2026 | $187.57 | $188.61 | $188.61 | $186.66 | 88,600 |
| 25/08/2026 | $185.60 | $187.90 | $187.90 | $185.60 | 124,700 |
| 24/08/2026 | $187.96 | $186.45 | $188.09 | $184.95 | 124,700 |
| 21/08/2026 | $194.89 | $193.78 | $195.19 | $193.25 | 130,900 |
| 20/08/2026 | $192.46 | $192.76 | $193.46 | $191.83 | 72,300 |
| 19/08/2026 | $191.43 | $193.78 | $194.36 | $190.90 | 239,600 |
| 18/08/2026 | $195.79 | $197.92 | $198.06 | $195.42 | 157,300 |
| 17/08/2026 | $202.26 | $204.14 | $205.15 | $201.73 | 102,500 |
| 14/08/2026 | $203.51 | $204.20 | $205.11 | $202.52 | 137,900 |
| 13/08/2026 | $204.80 | $205.20 | $206.04 | $204.39 | 154,400 |
| 12/08/2026 | $203.35 | $201.75 | $203.89 | $201.25 | 161,400 |
| 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 |
Graphs are not available, please refer to the detailed table