Find a quote
TFI International
160.40 Up 0.00 (0.00 %)
Delayed : 2026/06/15 04:09:36
- Previous close $160.40
- Opening $159.55
- Today High $161.15
- Today Low $157.96
- Price Bid $64.81
- Price Ask $64.81
- 52 Weeks High $167.69
- 52 Weeks Low $80.63
- Size Bid 100
- Size Ask 200
- Volume 604,840
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $160.40 | Up $0.00 | $160.56 | $160.40 | 26,441 |
| 03:59 PM | $160.40 | Up $0.07 | $160.51 | $160.13 | 9,398 |
| 03:58 PM | $160.33 | Down $ -0.06 | $160.44 | $160.27 | 6,794 |
| 03:57 PM | $160.39 | Down $ -0.15 | $160.54 | $160.28 | 6,621 |
| 03:56 PM | $160.54 | Down $ -0.08 | $160.69 | $160.54 | 4,100 |
| 03:55 PM | $160.62 | Up $0.17 | $160.62 | $160.47 | 4,297 |
| 03:54 PM | $160.45 | Down $ -0.20 | $160.67 | $160.44 | 3,400 |
| 03:53 PM | $160.65 | Up $0.00 | $160.67 | $160.61 | 1,600 |
| 03:52 PM | $160.65 | Up $0.26 | $160.65 | $160.46 | 3,000 |
| 03:51 PM | $160.39 | Down $ -0.18 | $160.55 | $160.38 | 3,100 |
| 03:50 PM | $160.56 | Up $0.04 | $160.66 | $160.46 | 2,000 |
| 03:49 PM | $160.52 | Up $0.17 | $160.52 | $160.39 | 698 |
| 03:48 PM | $160.35 | Up $0.13 | $160.36 | $160.30 | 700 |
| 03:47 PM | $160.23 | Up $0.06 | $160.23 | $160.16 | 341 |
| 03:46 PM | $160.16 | Down $ -0.06 | $160.24 | $160.16 | 600 |
| 03:45 PM | $160.22 | Down $ -0.06 | $160.30 | $160.17 | 1,600 |
| 03:44 PM | $160.29 | Down $0.00 | $160.29 | $160.29 | 100 |
| 03:43 PM | $160.29 | Up $0.04 | $160.29 | $160.24 | 300 |
| 03:42 PM | $160.25 | Down $ -0.12 | $160.30 | $160.21 | 1,950 |
| 03:40 PM | $160.37 | Up $0.05 | $160.37 | $160.24 | 2,556 |
| 03:40 PM | $160.37 | Up $0.00 | $160.37 | $160.24 | 0 |
| 03:39 PM | $160.32 | Up $0.16 | $160.32 | $160.22 | 1,548 |
| 03:38 PM | $160.16 | Down $ -0.10 | $160.22 | $160.11 | 1,535 |
| 03:37 PM | $160.26 | Down $ -0.33 | $160.42 | $160.20 | 2,200 |
| 03:36 PM | $160.59 | Up $0.18 | $160.62 | $160.49 | 1,555 |
| 03:35 PM | $160.41 | Down $ -0.19 | $160.51 | $160.41 | 1,300 |
| 03:34 PM | $160.60 | Down $ -0.17 | $160.69 | $160.60 | 1,200 |
| 03:33 PM | $160.77 | Up $0.08 | $160.77 | $160.77 | 200 |
| 03:32 PM | $160.70 | Up $0.03 | $160.70 | $160.62 | 1,000 |
| 03:31 PM | $160.67 | Down $ -0.27 | $160.86 | $160.63 | 3,482 |
| 03:30 PM | $160.94 | Down $ -0.15 | $161.03 | $160.94 | 2,837 |
| 03:29 PM | $161.08 | Up $0.18 | $161.08 | $160.93 | 1,771 |
| 03:28 PM | $160.91 | Down $ -0.21 | $161.15 | $160.89 | 3,104 |
| 03:27 PM | $161.11 | Down $ -0.01 | $161.14 | $161.08 | 1,300 |
| 03:26 PM | $161.12 | Up $0.05 | $161.12 | $161.08 | 200 |
| 03:25 PM | $161.07 | Up $0.24 | $161.10 | $160.85 | 757 |
| 03:24 PM | $160.83 | Up $0.01 | $160.83 | $160.75 | 1,400 |
| 03:23 PM | $160.82 | Down $ -0.03 | $160.85 | $160.79 | 1,000 |
| 03:22 PM | $160.85 | Down $ -0.06 | $160.85 | $160.78 | 1,965 |
| 03:21 PM | $160.91 | Up $0.11 | $160.91 | $160.91 | 100 |
| 03:16 PM | $160.80 | Up $0.04 | $160.80 | $160.80 | 100 |
| 03:16 PM | $160.80 | Up $0.00 | $160.80 | $160.80 | 0 |
| 03:16 PM | $160.80 | Up $0.00 | $160.80 | $160.80 | 0 |
| 03:16 PM | $160.80 | Up $0.00 | $160.80 | $160.80 | 0 |
| 03:16 PM | $160.80 | Up $0.00 | $160.80 | $160.80 | 0 |
| 03:15 PM | $160.76 | Down $ -0.06 | $160.76 | $160.59 | 4,287 |
| 03:14 PM | $160.82 | Up $0.08 | $160.82 | $160.82 | 304 |
| 03:13 PM | $160.74 | Down $ -0.02 | $160.76 | $160.74 | 200 |
| 03:12 PM | $160.76 | Up $0.00 | $160.76 | $160.76 | 100 |
| 03:11 PM | $160.76 | Down $ -0.01 | $160.77 | $160.65 | 1,300 |
| 03:10 PM | $160.77 | Down $ -0.01 | $160.77 | $160.76 | 1,494 |
| 03:09 PM | $160.77 | Down $ -0.10 | $160.85 | $160.71 | 2,832 |
| 03:08 PM | $160.87 | Up $0.00 | $160.87 | $160.84 | 1,144 |
| 03:07 PM | $160.87 | Up $0.09 | $160.87 | $160.77 | 3,010 |
| 03:06 PM | $160.78 | Up $0.01 | $160.78 | $160.76 | 1,522 |
| 03:03 PM | $160.77 | Down $ -0.04 | $160.79 | $160.77 | 1,092 |
| 03:03 PM | $160.77 | Up $0.00 | $160.79 | $160.77 | 0 |
| 03:03 PM | $160.77 | Up $0.00 | $160.79 | $160.77 | 0 |
| 03:02 PM | $160.80 | Up $0.09 | $160.80 | $160.79 | 1,595 |
| 03:01 PM | $160.71 | Up $0.00 | $160.71 | $160.71 | 400 |
| 02:59 PM | $160.71 | Down $ -0.18 | $160.85 | $160.65 | 7,356 |
| 02:59 PM | $160.71 | Up $0.00 | $160.85 | $160.65 | 0 |
| 02:58 PM | $160.89 | Up $0.12 | $160.89 | $160.77 | 1,895 |
| 02:56 PM | $160.77 | Up $0.01 | $160.77 | $160.77 | 100 |
| 02:56 PM | $160.77 | Up $0.00 | $160.77 | $160.77 | 0 |
| 02:53 PM | $160.77 | Up $0.09 | $160.80 | $160.66 | 1,203 |
| 02:53 PM | $160.77 | Up $0.00 | $160.80 | $160.66 | 0 |
| 02:53 PM | $160.77 | Up $0.00 | $160.80 | $160.66 | 0 |
| 02:51 PM | $160.68 | Down $ -0.01 | $160.68 | $160.68 | 146 |
| 02:51 PM | $160.68 | Up $0.00 | $160.68 | $160.68 | 0 |
| 02:50 PM | $160.69 | Down $0.00 | $160.69 | $160.58 | 963 |
| 02:48 PM | $160.69 | Up $0.00 | $160.69 | $160.69 | 100 |
| 02:48 PM | $160.69 | Up $0.00 | $160.69 | $160.69 | 0 |
| 02:47 PM | $160.69 | Down $ -0.12 | $160.81 | $160.64 | 7,833 |
| 02:46 PM | $160.81 | Up $0.00 | $160.81 | $160.81 | 400 |
| 02:45 PM | $160.81 | Up $0.00 | $160.81 | $160.81 | 400 |
| 02:44 PM | $160.80 | Down $ -0.02 | $160.80 | $160.80 | 700 |
| 02:41 PM | $160.82 | Down $ -0.03 | $160.85 | $160.82 | 1,031 |
| 02:41 PM | $160.82 | Up $0.00 | $160.85 | $160.82 | 0 |
| 02:41 PM | $160.82 | Up $0.00 | $160.85 | $160.82 | 0 |
| 02:40 PM | $160.85 | Up $0.10 | $160.85 | $160.74 | 475 |
| 02:39 PM | $160.75 | Up $0.03 | $160.83 | $160.69 | 3,340 |
| 02:37 PM | $160.73 | Up $0.00 | $160.73 | $160.72 | 800 |
| 02:37 PM | $160.73 | Up $0.00 | $160.73 | $160.72 | 0 |
| 02:36 PM | $160.73 | Up $0.22 | $160.73 | $160.60 | 1,745 |
| 02:34 PM | $160.50 | Up $0.06 | $160.50 | $160.25 | 6,500 |
| 02:34 PM | $160.50 | Up $0.00 | $160.50 | $160.25 | 0 |
| 02:33 PM | $160.44 | Up $0.00 | $160.44 | $160.44 | 2,213 |
| 02:31 PM | $160.44 | Up $0.11 | $160.48 | $160.44 | 3,373 |
| 02:31 PM | $160.44 | Up $0.00 | $160.48 | $160.44 | 0 |
| 02:28 PM | $160.32 | Up $0.05 | $160.33 | $160.32 | 500 |
| 02:28 PM | $160.32 | Up $0.00 | $160.33 | $160.32 | 0 |
| 02:28 PM | $160.32 | Up $0.00 | $160.33 | $160.32 | 0 |
| 02:27 PM | $160.27 | Up $0.10 | $160.35 | $160.08 | 4,010 |
| 02:26 PM | $160.17 | Down $ -0.04 | $160.17 | $160.16 | 400 |
| 02:25 PM | $160.21 | Up $0.03 | $160.21 | $160.21 | 200 |
| 02:24 PM | $160.18 | Down $ -0.45 | $160.32 | $160.13 | 1,900 |
| 02:19 PM | $160.63 | Up $0.34 | $160.63 | $160.63 | 201 |
| 02:19 PM | $160.63 | Up $0.00 | $160.63 | $160.63 | 0 |
| 02:19 PM | $160.63 | Up $0.00 | $160.63 | $160.63 | 0 |
| 02:19 PM | $160.63 | Up $0.00 | $160.63 | $160.63 | 0 |
| 02:19 PM | $160.63 | Up $0.00 | $160.63 | $160.63 | 0 |
| 02:18 PM | $160.29 | Down $ -0.22 | $160.29 | $160.29 | 200 |
| 02:16 PM | $160.51 | Up $0.09 | $160.51 | $160.39 | 1,000 |
| 02:16 PM | $160.51 | Up $0.00 | $160.51 | $160.39 | 0 |
| 02:15 PM | $160.42 | Up $0.02 | $160.42 | $160.37 | 1,300 |
| 02:12 PM | $160.40 | Down $ -0.08 | $160.48 | $160.33 | 1,700 |
| 02:12 PM | $160.40 | Up $0.00 | $160.48 | $160.33 | 0 |
| 02:12 PM | $160.40 | Up $0.00 | $160.48 | $160.33 | 0 |
| 02:11 PM | $160.48 | Down $ -0.14 | $160.64 | $160.48 | 800 |
| 02:10 PM | $160.62 | Down $ -0.01 | $160.62 | $160.49 | 1,700 |
| 02:09 PM | $160.63 | Down $ -0.08 | $160.63 | $160.63 | 300 |
| 02:08 PM | $160.71 | Down $ -0.12 | $160.88 | $160.71 | 4,749 |
| 02:07 PM | $160.83 | Up $0.10 | $160.83 | $160.74 | 1,100 |
| 02:06 PM | $160.73 | Up $0.24 | $160.94 | $160.63 | 4,115 |
| 02:05 PM | $160.49 | Up $0.03 | $160.49 | $160.49 | 1,800 |
| 02:02 PM | $160.46 | Down $ -0.02 | $160.46 | $160.46 | 574 |
| 02:02 PM | $160.46 | Up $0.00 | $160.46 | $160.46 | 0 |
| 02:02 PM | $160.46 | Up $0.00 | $160.46 | $160.46 | 0 |
| 02:01 PM | $160.48 | Up $0.06 | $160.50 | $160.48 | 1,653 |
| 01:59 PM | $160.42 | Up $0.09 | $160.42 | $160.32 | 900 |
| 01:59 PM | $160.42 | Up $0.00 | $160.42 | $160.32 | 0 |
| 01:58 PM | $160.33 | Down $ -0.02 | $160.33 | $160.33 | 980 |
| 01:57 PM | $160.35 | Up $0.00 | $160.35 | $160.35 | 200 |
| 01:56 PM | $160.34 | Down $0.00 | $160.34 | $160.33 | 1,063 |
| 01:53 PM | $160.35 | Down $ -0.06 | $160.35 | $160.21 | 1,710 |
| 01:53 PM | $160.35 | Up $0.00 | $160.35 | $160.21 | 0 |
| 01:53 PM | $160.35 | Up $0.00 | $160.35 | $160.21 | 0 |
| 01:51 PM | $160.41 | Up $0.08 | $160.41 | $160.24 | 1,010 |
| 01:51 PM | $160.41 | Up $0.00 | $160.41 | $160.24 | 0 |
| 01:50 PM | $160.33 | Down $ -0.05 | $160.34 | $160.33 | 300 |
| 01:49 PM | $160.38 | Down $ -0.30 | $160.65 | $160.38 | 2,845 |
| 01:44 PM | $160.68 | Up $0.01 | $160.68 | $160.68 | 100 |
| 01:44 PM | $160.68 | Up $0.00 | $160.68 | $160.68 | 0 |
| 01:44 PM | $160.68 | Up $0.00 | $160.68 | $160.68 | 0 |
| 01:44 PM | $160.68 | Up $0.00 | $160.68 | $160.68 | 0 |
| 01:44 PM | $160.68 | Up $0.00 | $160.68 | $160.68 | 0 |
| 01:42 PM | $160.67 | Up $0.21 | $160.67 | $160.63 | 500 |
| 01:42 PM | $160.67 | Up $0.00 | $160.67 | $160.63 | 0 |
| 01:41 PM | $160.46 | Up $0.31 | $160.46 | $160.34 | 900 |
| 01:39 PM | $160.15 | Down $ -0.08 | $160.15 | $160.15 | 137 |
| 01:39 PM | $160.15 | Up $0.00 | $160.15 | $160.15 | 0 |
| 01:38 PM | $160.23 | Up $0.09 | $160.23 | $160.23 | 300 |
| 01:37 PM | $160.14 | Up $0.10 | $160.38 | $159.91 | 3,008 |
| 01:36 PM | $160.04 | Down $ -0.37 | $160.19 | $160.04 | 800 |
| 01:33 PM | $160.41 | Up $0.12 | $160.41 | $160.41 | 690 |
| 01:33 PM | $160.41 | Up $0.00 | $160.41 | $160.41 | 0 |
| 01:33 PM | $160.41 | Up $0.00 | $160.41 | $160.41 | 0 |
| 01:32 PM | $160.29 | Down $ -0.08 | $160.29 | $160.29 | 100 |
| 01:30 PM | $160.37 | Down $ -0.05 | $160.37 | $160.37 | 100 |
| 01:30 PM | $160.37 | Up $0.00 | $160.37 | $160.37 | 0 |
| 01:28 PM | $160.42 | Up $0.00 | $160.42 | $160.42 | 300 |
| 01:28 PM | $160.42 | Up $0.00 | $160.42 | $160.42 | 0 |
| 01:26 PM | $160.42 | Up $0.00 | $160.42 | $160.36 | 242 |
| 01:26 PM | $160.42 | Up $0.00 | $160.42 | $160.36 | 0 |
| 01:25 PM | $160.41 | Up $0.20 | $160.41 | $160.41 | 1,000 |
| 01:24 PM | $160.21 | Up $0.19 | $160.21 | $160.06 | 2,626 |
| 01:23 PM | $160.02 | Down $0.00 | $160.03 | $160.02 | 300 |
| 01:22 PM | $160.03 | Down $ -0.20 | $160.12 | $159.99 | 1,100 |
| 01:21 PM | $160.23 | Up $0.01 | $160.23 | $160.22 | 350 |
| 01:20 PM | $160.22 | Up $0.07 | $160.22 | $160.22 | 200 |
| 01:15 PM | $160.15 | Down $ -0.04 | $160.15 | $159.95 | 3,861 |
| 01:15 PM | $160.15 | Up $0.00 | $160.15 | $159.95 | 0 |
| 01:15 PM | $160.15 | Up $0.00 | $160.15 | $159.95 | 0 |
| 01:15 PM | $160.15 | Up $0.00 | $160.15 | $159.95 | 0 |
| 01:15 PM | $160.15 | Up $0.00 | $160.15 | $159.95 | 0 |
| 01:14 PM | $160.19 | Up $0.17 | $160.19 | $160.19 | 100 |
| 01:11 PM | $160.02 | Up $0.05 | $160.02 | $160.02 | 100 |
| 01:11 PM | $160.02 | Up $0.00 | $160.02 | $160.02 | 0 |
| 01:11 PM | $160.02 | Up $0.00 | $160.02 | $160.02 | 0 |
| 01:06 PM | $159.97 | Up $0.09 | $160.23 | $159.94 | 2,092 |
| 01:06 PM | $159.97 | Up $0.00 | $160.23 | $159.94 | 0 |
| 01:06 PM | $159.97 | Up $0.00 | $160.23 | $159.94 | 0 |
| 01:06 PM | $159.97 | Up $0.00 | $160.23 | $159.94 | 0 |
| 01:06 PM | $159.97 | Up $0.00 | $160.23 | $159.94 | 0 |
| 01:02 PM | $159.88 | Down $ -0.09 | $159.88 | $159.88 | 100 |
| 01:02 PM | $159.88 | Up $0.00 | $159.88 | $159.88 | 0 |
| 01:02 PM | $159.88 | Up $0.00 | $159.88 | $159.88 | 0 |
| 01:02 PM | $159.88 | Up $0.00 | $159.88 | $159.88 | 0 |
| 01:01 PM | $159.97 | Up $0.11 | $159.97 | $159.86 | 3,014 |
| 01:00 PM | $159.86 | Down $ -0.02 | $159.86 | $159.86 | 300 |
| 12:59 PM | $159.88 | Down $0.00 | $159.88 | $159.88 | 149 |
| 12:58 PM | $159.88 | Up $0.00 | $159.88 | $159.88 | 300 |
| 12:57 PM | $159.88 | Up $0.01 | $159.88 | $159.88 | 200 |
| 12:56 PM | $159.86 | Up $0.08 | $159.86 | $159.74 | 1,814 |
| 12:55 PM | $159.78 | Down $ -0.09 | $159.78 | $159.78 | 100 |
| 12:54 PM | $159.87 | Down $ -0.03 | $159.96 | $159.87 | 300 |
| 12:53 PM | $159.90 | Up $0.16 | $159.90 | $159.74 | 572 |
| 12:52 PM | $159.74 | Down $ -0.07 | $159.74 | $159.70 | 300 |
| 12:50 PM | $159.81 | Up $0.09 | $159.81 | $159.81 | 553 |
| 12:50 PM | $159.81 | Up $0.00 | $159.81 | $159.81 | 0 |
| 12:49 PM | $159.72 | Up $0.13 | $159.72 | $159.72 | 710 |
| 12:41 PM | $159.59 | Up $0.03 | $159.59 | $159.59 | 651 |
| 12:41 PM | $159.59 | Up $0.00 | $159.59 | $159.59 | 0 |
| 12:41 PM | $159.59 | Up $0.00 | $159.59 | $159.59 | 0 |
| 12:41 PM | $159.59 | Up $0.00 | $159.59 | $159.59 | 0 |
| 12:41 PM | $159.59 | Up $0.00 | $159.59 | $159.59 | 0 |
| 12:41 PM | $159.59 | Up $0.00 | $159.59 | $159.59 | 0 |
| 12:41 PM | $159.59 | Up $0.00 | $159.59 | $159.59 | 0 |
| 12:41 PM | $159.59 | Up $0.00 | $159.59 | $159.59 | 0 |
| 12:40 PM | $159.56 | Up $0.14 | $159.62 | $159.51 | 1,134 |
| 12:38 PM | $159.42 | Down $ -0.03 | $159.42 | $159.42 | 100 |
| 12:38 PM | $159.42 | Up $0.00 | $159.42 | $159.42 | 0 |
| 12:37 PM | $159.45 | Up $0.19 | $159.45 | $159.29 | 1,300 |
| 12:36 PM | $159.26 | Up $0.19 | $159.26 | $159.05 | 1,180 |
| 12:35 PM | $159.07 | Down $ -0.13 | $159.13 | $159.07 | 600 |
| 12:34 PM | $159.20 | Up $0.00 | $159.21 | $159.20 | 500 |
| 12:33 PM | $159.20 | Down $ -0.01 | $159.21 | $159.14 | 2,202 |
| 12:31 PM | $159.21 | Down $ -0.08 | $159.21 | $159.21 | 100 |
| 12:31 PM | $159.21 | Up $0.00 | $159.21 | $159.21 | 0 |
| 12:30 PM | $159.29 | Down $ -0.07 | $159.29 | $159.29 | 100 |
| 12:29 PM | $159.36 | Up $0.07 | $159.36 | $159.36 | 840 |
| 12:28 PM | $159.29 | Up $0.18 | $159.29 | $159.07 | 4,720 |
| 12:23 PM | $159.11 | Up $0.29 | $159.11 | $158.98 | 610 |
| 12:23 PM | $159.11 | Up $0.00 | $159.11 | $158.98 | 0 |
| 12:23 PM | $159.11 | Up $0.00 | $159.11 | $158.98 | 0 |
| 12:23 PM | $159.11 | Up $0.00 | $159.11 | $158.98 | 0 |
| 12:23 PM | $159.11 | Up $0.00 | $159.11 | $158.98 | 0 |
| 12:22 PM | $158.82 | Up $0.29 | $158.91 | $158.69 | 600 |
| 12:20 PM | $158.53 | Down $ -0.30 | $158.73 | $158.52 | 600 |
| 12:20 PM | $158.53 | Up $0.00 | $158.73 | $158.52 | 0 |
| 12:19 PM | $158.83 | Down $ -0.06 | $158.88 | $158.83 | 700 |
| 12:18 PM | $158.89 | Down $ -0.15 | $158.98 | $158.89 | 500 |
| 12:17 PM | $159.04 | Up $0.20 | $159.04 | $158.82 | 2,610 |
| 12:15 PM | $158.84 | Up $0.09 | $158.84 | $158.83 | 510 |
| 12:15 PM | $158.84 | Up $0.00 | $158.84 | $158.83 | 0 |
| 12:14 PM | $158.75 | Up $0.08 | $158.75 | $158.69 | 320 |
| 12:13 PM | $158.67 | Up $0.18 | $158.81 | $158.52 | 2,118 |
| 12:12 PM | $158.49 | Up $0.02 | $158.49 | $158.49 | 200 |
| 12:11 PM | $158.47 | Up $0.13 | $158.47 | $158.36 | 325 |
| 12:08 PM | $158.35 | Up $0.07 | $158.35 | $158.35 | 595 |
| 12:08 PM | $158.35 | Up $0.00 | $158.35 | $158.35 | 0 |
| 12:08 PM | $158.35 | Up $0.00 | $158.35 | $158.35 | 0 |
| 12:05 PM | $158.27 | Up $0.04 | $158.27 | $158.27 | 100 |
| 12:05 PM | $158.27 | Up $0.00 | $158.27 | $158.27 | 0 |
| 12:05 PM | $158.27 | Up $0.00 | $158.27 | $158.27 | 0 |
| 12:04 PM | $158.23 | Up $0.10 | $158.33 | $158.23 | 478 |
| 12:03 PM | $158.13 | Up $0.10 | $158.13 | $158.13 | 300 |
| 12:02 PM | $158.02 | Down $ -0.35 | $158.25 | $158.02 | 1,810 |
| 12:00 PM | $158.38 | Up $0.00 | $158.38 | $158.37 | 600 |
| 12:00 PM | $158.38 | Up $0.00 | $158.38 | $158.37 | 0 |
| 11:58 AM | $158.37 | Down $ -0.04 | $158.38 | $157.96 | 8,367 |
| 11:58 AM | $158.37 | Up $0.00 | $158.38 | $157.96 | 0 |
| 11:56 AM | $158.41 | Down $ -0.11 | $158.41 | $158.41 | 200 |
| 11:56 AM | $158.41 | Up $0.00 | $158.41 | $158.41 | 0 |
| 11:55 AM | $158.52 | Down $ -0.05 | $158.64 | $158.52 | 630 |
| 11:52 AM | $158.57 | Up $0.03 | $158.65 | $158.55 | 2,746 |
| 11:52 AM | $158.57 | Up $0.00 | $158.65 | $158.55 | 0 |
| 11:52 AM | $158.57 | Up $0.00 | $158.65 | $158.55 | 0 |
| 11:51 AM | $158.54 | Down $ -0.17 | $158.69 | $158.54 | 1,500 |
| 11:50 AM | $158.71 | Up $0.17 | $158.71 | $158.71 | 300 |
| 11:49 AM | $158.54 | Down $ -0.13 | $158.61 | $158.37 | 2,300 |
| 11:48 AM | $158.67 | Down $ -0.20 | $158.74 | $158.67 | 1,300 |
| 11:46 AM | $158.87 | Up $0.00 | $158.87 | $158.86 | 500 |
| 11:46 AM | $158.87 | Up $0.00 | $158.87 | $158.86 | 0 |
| 11:45 AM | $158.86 | Up $0.03 | $158.86 | $158.86 | 100 |
| 11:44 AM | $158.84 | Up $0.00 | $158.84 | $158.84 | 150 |
| 11:43 AM | $158.84 | Up $0.02 | $158.84 | $158.84 | 320 |
| 11:42 AM | $158.82 | Up $0.04 | $158.88 | $158.70 | 1,000 |
| 11:41 AM | $158.78 | Up $0.19 | $158.78 | $158.67 | 1,000 |
| 11:40 AM | $158.59 | Down $ -0.06 | $158.59 | $158.50 | 700 |
| 11:39 AM | $158.65 | Down $ -0.25 | $158.94 | $158.58 | 4,000 |
| 11:38 AM | $158.90 | Down $ -0.09 | $158.90 | $158.87 | 1,400 |
| 11:37 AM | $159.00 | Up $0.01 | $159.00 | $159.00 | 100 |
| 11:35 AM | $158.99 | Up $0.05 | $158.99 | $158.79 | 1,695 |
| 11:35 AM | $158.99 | Up $0.00 | $158.99 | $158.79 | 0 |
| 11:34 AM | $158.94 | Up $0.10 | $158.94 | $158.85 | 702 |
| 11:33 AM | $158.83 | Down $ -0.13 | $158.87 | $158.83 | 200 |
| 11:32 AM | $158.96 | Down $ -0.23 | $159.18 | $158.96 | 2,700 |
| 11:31 AM | $159.19 | Down $ -0.14 | $159.32 | $159.19 | 800 |
| 11:30 AM | $159.33 | Down $ -0.10 | $159.33 | $159.33 | 100 |
| 11:29 AM | $159.44 | Up $0.06 | $159.44 | $159.44 | 300 |
| 11:28 AM | $159.38 | Down $ -0.01 | $159.45 | $159.38 | 252 |
| 11:27 AM | $159.39 | Up $0.19 | $159.39 | $159.19 | 1,350 |
| 11:26 AM | $159.20 | Down $ -0.09 | $159.28 | $158.95 | 2,100 |
| 11:25 AM | $159.29 | Down $ -0.10 | $159.29 | $159.29 | 192 |
| 11:24 AM | $159.39 | Down $ -0.02 | $159.41 | $159.39 | 300 |
| 11:23 AM | $159.41 | Down $ -0.12 | $159.52 | $159.23 | 3,270 |
| 11:22 AM | $159.53 | Down $ -0.13 | $159.71 | $159.53 | 2,500 |
| 11:21 AM | $159.65 | Down $ -0.17 | $159.86 | $159.65 | 2,123 |
| 11:20 AM | $159.82 | Up $0.07 | $159.82 | $159.75 | 1,200 |
| 11:19 AM | $159.75 | Down $ -0.22 | $159.88 | $159.68 | 3,370 |
| 11:17 AM | $159.96 | Up $0.20 | $159.98 | $159.77 | 2,000 |
| 11:17 AM | $159.96 | Up $0.00 | $159.98 | $159.77 | 0 |
| 11:16 AM | $159.76 | Down $ -0.33 | $160.06 | $159.75 | 3,300 |
| 11:15 AM | $160.09 | Down $ -0.21 | $160.25 | $160.00 | 2,351 |
| 11:14 AM | $160.30 | Up $0.01 | $160.30 | $160.30 | 100 |
| 11:13 AM | $160.30 | Up $0.29 | $160.30 | $160.17 | 1,329 |
| 11:12 AM | $160.00 | Down $ -0.07 | $160.00 | $160.00 | 464 |
| 11:10 AM | $160.07 | Up $0.21 | $160.07 | $159.76 | 2,630 |
| 11:10 AM | $160.07 | Up $0.00 | $160.07 | $159.76 | 0 |
| 11:08 AM | $159.86 | Up $0.00 | $159.86 | $159.86 | 100 |
| 11:08 AM | $159.86 | Up $0.00 | $159.86 | $159.86 | 0 |
| 11:07 AM | $159.86 | Down $ -0.17 | $159.86 | $159.80 | 1,589 |
| 11:06 AM | $160.03 | Down $ -0.21 | $160.04 | $159.98 | 2,300 |
| 11:03 AM | $160.24 | Down $ -0.02 | $160.41 | $160.24 | 200 |
| 11:03 AM | $160.24 | Up $0.00 | $160.41 | $160.24 | 0 |
| 11:03 AM | $160.24 | Up $0.00 | $160.41 | $160.24 | 0 |
| 11:02 AM | $160.26 | Down $ -0.08 | $160.26 | $160.26 | 100 |
| 11:01 AM | $160.34 | Up $0.28 | $160.34 | $160.26 | 300 |
| 11:00 AM | $160.06 | Up $0.06 | $160.06 | $159.76 | 1,417 |
| 10:59 AM | $160.00 | Up $0.00 | $160.00 | $160.00 | 100 |
| 10:58 AM | $160.00 | Up $0.00 | $160.00 | $160.00 | 240 |
| 10:57 AM | $159.99 | Up $0.08 | $159.99 | $159.74 | 560 |
| 10:56 AM | $159.91 | Down $ -0.03 | $159.91 | $159.74 | 300 |
| 10:55 AM | $159.94 | Up $0.29 | $159.94 | $159.94 | 100 |
| 10:54 AM | $159.65 | Up $0.16 | $159.65 | $159.31 | 2,697 |
| 10:53 AM | $159.49 | Up $0.68 | $159.66 | $159.49 | 400 |
| 10:52 AM | $158.81 | Up $0.16 | $158.81 | $158.64 | 781 |
| 10:51 AM | $158.65 | Down $ -0.02 | $158.88 | $158.65 | 5,544 |
| 10:50 AM | $158.67 | Up $0.29 | $158.67 | $158.67 | 223 |
| 10:47 AM | $158.38 | Down $ -0.44 | $158.65 | $158.38 | 2,700 |
| 10:47 AM | $158.38 | Up $0.00 | $158.65 | $158.38 | 0 |
| 10:47 AM | $158.38 | Up $0.00 | $158.65 | $158.38 | 0 |
| 10:45 AM | $158.82 | Up $0.01 | $158.82 | $158.82 | 100 |
| 10:45 AM | $158.82 | Up $0.00 | $158.82 | $158.82 | 0 |
| 10:44 AM | $158.81 | Up $0.09 | $158.81 | $158.81 | 100 |
| 10:43 AM | $158.72 | Down $ -0.22 | $158.91 | $158.72 | 300 |
| 10:42 AM | $158.94 | Up $0.11 | $158.94 | $158.94 | 200 |
| 10:41 AM | $158.83 | Down $ -0.05 | $158.83 | $158.69 | 2,243 |
| 10:36 AM | $158.88 | Up $0.06 | $158.88 | $158.77 | 1,171 |
| 10:36 AM | $158.88 | Up $0.00 | $158.88 | $158.77 | 0 |
| 10:36 AM | $158.88 | Up $0.00 | $158.88 | $158.77 | 0 |
| 10:36 AM | $158.88 | Up $0.00 | $158.88 | $158.77 | 0 |
| 10:36 AM | $158.88 | Up $0.00 | $158.88 | $158.77 | 0 |
| 10:35 AM | $158.82 | Up $0.14 | $158.88 | $158.74 | 500 |
| 10:34 AM | $158.68 | Up $0.01 | $158.75 | $158.68 | 1,000 |
| 10:33 AM | $158.67 | Up $0.00 | $158.75 | $158.62 | 1,000 |
| 10:31 AM | $158.67 | Down $ -0.28 | $158.96 | $158.67 | 5,243 |
| 10:31 AM | $158.67 | Up $0.00 | $158.96 | $158.67 | 0 |
| 10:30 AM | $158.95 | Down $ -0.03 | $159.00 | $158.95 | 3,500 |
| 10:28 AM | $158.98 | Up $0.00 | $158.98 | $158.98 | 100 |
| 10:28 AM | $158.98 | Up $0.00 | $158.98 | $158.98 | 0 |
| 10:27 AM | $158.98 | Up $0.19 | $159.01 | $158.92 | 2,231 |
| 10:26 AM | $158.78 | Down $ -0.14 | $158.80 | $158.78 | 400 |
| 10:25 AM | $158.92 | Up $0.20 | $159.04 | $158.55 | 1,567 |
| 10:21 AM | $158.72 | Down $ -0.18 | $158.75 | $158.72 | 300 |
| 10:21 AM | $158.72 | Up $0.00 | $158.75 | $158.72 | 0 |
| 10:21 AM | $158.72 | Up $0.00 | $158.75 | $158.72 | 0 |
| 10:21 AM | $158.72 | Up $0.00 | $158.75 | $158.72 | 0 |
| 10:20 AM | $158.90 | Down $ -0.23 | $158.90 | $158.90 | 100 |
| 10:19 AM | $159.13 | Down $ -0.30 | $159.14 | $159.12 | 500 |
| 10:17 AM | $159.43 | Up $0.18 | $159.43 | $159.43 | 100 |
| 10:17 AM | $159.43 | Up $0.00 | $159.43 | $159.43 | 0 |
| 10:16 AM | $159.25 | Up $0.06 | $159.26 | $159.19 | 1,016 |
| 10:15 AM | $159.19 | Down $ -0.02 | $159.19 | $159.19 | 4,381 |
| 10:14 AM | $159.21 | Up $0.04 | $159.21 | $159.21 | 100 |
| 10:13 AM | $159.17 | Down $ -0.01 | $159.17 | $159.17 | 100 |
| 10:12 AM | $159.18 | Down $ -0.59 | $159.60 | $159.18 | 2,876 |
| 10:08 AM | $159.77 | Down $ -0.04 | $159.77 | $159.77 | 321 |
| 10:08 AM | $159.77 | Up $0.00 | $159.77 | $159.77 | 0 |
| 10:08 AM | $159.77 | Up $0.00 | $159.77 | $159.77 | 0 |
| 10:08 AM | $159.77 | Up $0.00 | $159.77 | $159.77 | 0 |
| 10:07 AM | $159.81 | Up $0.30 | $159.82 | $159.64 | 500 |
| 10:06 AM | $159.51 | Up $0.62 | $159.51 | $158.78 | 1,837 |
| 10:05 AM | $158.89 | Down $ -0.19 | $158.90 | $158.89 | 400 |
| 10:04 AM | $159.08 | Down $ -0.16 | $159.08 | $159.07 | 200 |
| 10:03 AM | $159.23 | Up $0.43 | $159.23 | $158.85 | 1,774 |
| 10:02 AM | $158.80 | Down $ -0.29 | $158.95 | $158.80 | 2,089 |
| 10:01 AM | $159.09 | Down $ -0.11 | $159.09 | $159.09 | 100 |
| 10:00 AM | $159.20 | Up $0.16 | $159.20 | $158.90 | 700 |
| 09:59 AM | $159.04 | Down $ -0.23 | $159.04 | $159.00 | 422 |
| 09:58 AM | $159.27 | Up $0.38 | $159.27 | $159.27 | 100 |
| 09:56 AM | $158.89 | Up $0.06 | $158.90 | $158.89 | 200 |
| 09:56 AM | $158.89 | Up $0.00 | $158.90 | $158.89 | 0 |
| 09:55 AM | $158.83 | Down $ -0.08 | $158.83 | $158.83 | 200 |
| 09:54 AM | $158.91 | Down $ -0.48 | $159.19 | $158.91 | 1,583 |
| 09:53 AM | $159.39 | Up $0.63 | $159.39 | $159.10 | 522 |
| 09:52 AM | $158.76 | Up $0.34 | $158.76 | $158.76 | 700 |
| 09:51 AM | $158.41 | Down $ -0.21 | $158.41 | $158.41 | 100 |
| 09:45 AM | $158.62 | Up $0.09 | $158.62 | $158.62 | 300 |
| 09:45 AM | $158.62 | Up $0.00 | $158.62 | $158.62 | 0 |
| 09:45 AM | $158.62 | Up $0.00 | $158.62 | $158.62 | 0 |
| 09:45 AM | $158.62 | Up $0.00 | $158.62 | $158.62 | 0 |
| 09:45 AM | $158.62 | Up $0.00 | $158.62 | $158.62 | 0 |
| 09:45 AM | $158.62 | Up $0.00 | $158.62 | $158.62 | 0 |
| 09:43 AM | $158.53 | Up $0.27 | $158.53 | $158.53 | 1,698 |
| 09:43 AM | $158.53 | Up $0.00 | $158.53 | $158.53 | 0 |
| 09:40 AM | $158.26 | Down $ -0.32 | $158.36 | $158.02 | 950 |
| 09:40 AM | $158.26 | Up $0.00 | $158.36 | $158.02 | 0 |
| 09:40 AM | $158.26 | Up $0.00 | $158.36 | $158.02 | 0 |
| 09:39 AM | $158.58 | Down $ -0.45 | $158.82 | $158.58 | 300 |
| 09:38 AM | $159.03 | Down $ -0.08 | $159.04 | $159.03 | 600 |
| 09:36 AM | $159.11 | Down $ -0.82 | $159.60 | $159.11 | 1,700 |
| 09:36 AM | $159.11 | Up $0.00 | $159.60 | $159.11 | 0 |
| 09:35 AM | $159.93 | Up $0.25 | $159.93 | $159.93 | 200 |
| 09:34 AM | $159.68 | Up $0.75 | $159.68 | $159.60 | 600 |
| 09:33 AM | $158.93 | Down $ -0.21 | $159.14 | $158.93 | 200 |
| 09:32 AM | $159.14 | Up $0.02 | $159.54 | $159.12 | 1,000 |
| 09:31 AM | $159.12 | Up $0.00 | $159.12 | $159.12 | 100 |
| 09:30 AM | $159.12 | Up $0.28 | $159.55 | $159.12 | 658 |
| Previous close | $158.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/06/2026 | $160.40 | $158.37 | $161.15 | $158.02 | 258,934 |
| 11/06/2026 | $158.83 | $154.84 | $158.86 | $154.37 | 333,942 |
| 10/06/2026 | $153.57 | $154.00 | $155.04 | $152.32 | 232,452 |
| 09/06/2026 | $159.36 | $159.41 | $160.63 | $157.68 | 296,183 |
| 08/06/2026 | $163.36 | $162.59 | $164.10 | $162.26 | 191,897 |
| 05/06/2026 | $159.50 | $160.03 | $160.37 | $157.71 | 210,106 |
| 04/06/2026 | $160.33 | $160.14 | $161.17 | $159.12 | 100,332 |
| 03/06/2026 | $158.34 | $158.79 | $159.12 | $157.27 | 57,647 |
| 02/06/2026 | $158.65 | $158.03 | $159.77 | $157.33 | 117,091 |
| 01/06/2026 | $156.36 | $157.39 | $157.70 | $156.04 | 160,643 |
| 29/05/2026 | $153.99 | $154.58 | $154.65 | $153.10 | 197,550 |
| 28/05/2026 | $152.85 | $152.18 | $153.70 | $151.44 | 138,092 |
| 27/05/2026 | $151.58 | $153.55 | $153.90 | $150.48 | 134,804 |
| 26/05/2026 | $150.92 | $150.31 | $151.23 | $150.24 | 152,751 |
| 22/05/2026 | $148.07 | $147.23 | $148.46 | $146.99 | 53,414 |
| 21/05/2026 | $145.78 | $144.18 | $147.38 | $143.62 | 72,123 |
| 20/05/2026 | $146.82 | $144.33 | $146.98 | $144.31 | 138,802 |
| 19/05/2026 | $140.53 | $142.10 | $142.87 | $140.41 | 116,754 |
| 18/05/2026 | $142.34 | $142.10 | $143.40 | $141.67 | 36,126 |
| 15/05/2026 | $141.15 | $140.22 | $141.90 | $140.22 | 151,749 |
| 14/05/2026 | $142.75 | $141.76 | $145.07 | $141.46 | 265,716 |
| 13/05/2026 | $134.12 | $134.93 | $134.94 | $133.71 | 107,941 |
| 12/05/2026 | $135.16 | $134.39 | $136.31 | $134.24 | 93,976 |
| 11/05/2026 | $137.43 | $135.64 | $137.61 | $135.49 | 59,098 |
| 08/05/2026 | $139.13 | $138.70 | $139.13 | $137.56 | 66,623 |
| 07/05/2026 | $138.32 | $139.66 | $139.67 | $138.02 | 83,353 |
| 06/05/2026 | $139.27 | $138.47 | $140.64 | $138.21 | 131,076 |
| 05/05/2026 | $135.57 | $134.21 | $135.96 | $134.00 | 150,966 |
| 04/05/2026 | $134.61 | $135.36 | $135.85 | $133.54 | 159,148 |
| 01/05/2026 | $142.47 | $143.36 | $143.57 | $141.83 | 130,574 |
Graphs are not available, please refer to the detailed table