Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
161.64 Up 1.49 (0.92 %)
Delayed : 2023/03/30 16:15:27
- Previous close $160.15
- Opening $161.72
- Price Ask $161.19
- Price Bid $161.19
- Size Bid 1
- Size Ask 1
- Today High $162.31
- Today Low $159.79
- 52 Weeks High $173.90
- 52 Weeks Low $93.63
- Volume 165,155
Fundamentals
- P/E Ratio : 13.00
- Earnings/Share : 1.21
- Dividends/Share : $0.35
- Current Div. Yield : 1.21
- Market Cap (M) : 13,883.35
- Shares Out (M) : 86.69
- Exchange : XTSE
- Ex Dividend Date : 2023/03/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $161.64 | Up $0.02 | $161.66 | $161.53 | 24,900 |
| 03:59 PM | $161.64 | Up $0.00 | $161.66 | $161.53 | 0 |
| 03:58 PM | $161.62 | Down $ -0.09 | $161.72 | $161.62 | 1,000 |
| 03:57 PM | $161.71 | Up $0.05 | $161.71 | $161.65 | 1,900 |
| 03:56 PM | $161.66 | Down $ -0.07 | $161.66 | $161.66 | 100 |
| 03:55 PM | $161.73 | Down $ -0.15 | $161.83 | $161.73 | 800 |
| 03:54 PM | $161.88 | Down $ -0.14 | $162.00 | $161.86 | 500 |
| 03:53 PM | $162.02 | Down $ -0.09 | $162.05 | $162.00 | 600 |
| 03:52 PM | $162.11 | Down $ -0.18 | $162.30 | $162.07 | 2,400 |
| 03:51 PM | $162.29 | Up $0.06 | $162.29 | $162.23 | 1,100 |
| 03:50 PM | $162.23 | Up $0.10 | $162.31 | $162.18 | 1,100 |
| 03:49 PM | $162.13 | Up $0.06 | $162.13 | $162.10 | 200 |
| 03:48 PM | $162.07 | Up $0.02 | $162.11 | $161.99 | 1,000 |
| 03:47 PM | $162.05 | Up $0.06 | $162.07 | $162.05 | 800 |
| 03:46 PM | $161.99 | Down $ -0.05 | $161.99 | $161.99 | 100 |
| 03:45 PM | $162.04 | Up $0.00 | $162.04 | $161.95 | 800 |
| 03:43 PM | $162.04 | Down $ -0.01 | $162.04 | $162.01 | 400 |
| 03:43 PM | $162.04 | Up $0.00 | $162.04 | $162.01 | 0 |
| 03:42 PM | $162.05 | Down $ -0.08 | $162.13 | $162.05 | 800 |
| 03:41 PM | $162.13 | Down $ -0.03 | $162.13 | $162.07 | 300 |
| 03:40 PM | $162.16 | Up $0.03 | $162.16 | $162.11 | 800 |
| 03:38 PM | $162.13 | Up $0.05 | $162.14 | $162.10 | 800 |
| 03:38 PM | $162.13 | Up $0.00 | $162.14 | $162.10 | 0 |
| 03:36 PM | $162.08 | Up $0.05 | $162.08 | $162.03 | 400 |
| 03:36 PM | $162.08 | Up $0.00 | $162.08 | $162.03 | 0 |
| 03:35 PM | $162.03 | Down $ -0.02 | $162.03 | $162.00 | 300 |
| 03:34 PM | $162.05 | Down $ -0.11 | $162.08 | $161.96 | 1,900 |
| 03:33 PM | $162.16 | Up $0.05 | $162.16 | $162.14 | 700 |
| 03:32 PM | $162.11 | Down $ -0.08 | $162.19 | $162.11 | 800 |
| 03:31 PM | $162.19 | Down $ -0.07 | $162.21 | $162.19 | 300 |
| 03:30 PM | $162.26 | Up $0.03 | $162.26 | $162.26 | 100 |
| 03:29 PM | $162.23 | Up $0.09 | $162.23 | $162.21 | 600 |
| 03:28 PM | $162.14 | Down $ -0.06 | $162.19 | $162.14 | 400 |
| 03:25 PM | $162.20 | Down $ -0.06 | $162.20 | $162.20 | 300 |
| 03:25 PM | $162.20 | Up $0.00 | $162.20 | $162.20 | 0 |
| 03:25 PM | $162.20 | Up $0.00 | $162.20 | $162.20 | 0 |
| 03:24 PM | $162.26 | Up $0.07 | $162.26 | $162.26 | 100 |
| 03:22 PM | $162.19 | Up $0.06 | $162.19 | $162.07 | 500 |
| 03:22 PM | $162.19 | Up $0.00 | $162.19 | $162.07 | 0 |
| 03:21 PM | $162.13 | Up $0.10 | $162.13 | $162.08 | 400 |
| 03:20 PM | $162.03 | Up $0.00 | $162.03 | $162.03 | 100 |
| 03:19 PM | $162.03 | Up $0.16 | $162.05 | $161.90 | 900 |
| 03:18 PM | $161.87 | Down $ -0.20 | $162.12 | $161.87 | 900 |
| 03:17 PM | $162.07 | Down $ -0.07 | $162.12 | $162.07 | 500 |
| 03:15 PM | $162.14 | Up $0.01 | $162.14 | $162.13 | 200 |
| 03:15 PM | $162.14 | Up $0.00 | $162.14 | $162.13 | 0 |
| 03:13 PM | $162.13 | Up $0.02 | $162.16 | $162.12 | 400 |
| 03:13 PM | $162.13 | Up $0.00 | $162.16 | $162.12 | 0 |
| 03:12 PM | $162.11 | Up $0.04 | $162.11 | $162.10 | 200 |
| 03:11 PM | $162.07 | Down $ -0.05 | $162.17 | $162.07 | 500 |
| 03:10 PM | $162.12 | Down $ -0.09 | $162.12 | $162.12 | 100 |
| 03:09 PM | $162.21 | Up $0.00 | $162.21 | $162.07 | 800 |
| 03:08 PM | $162.21 | Up $0.06 | $162.21 | $162.08 | 1,700 |
| 03:07 PM | $162.15 | Up $0.04 | $162.15 | $162.15 | 200 |
| 03:06 PM | $162.11 | Down $ -0.03 | $162.14 | $162.11 | 500 |
| 03:05 PM | $162.14 | Down $ -0.05 | $162.18 | $162.14 | 600 |
| 03:04 PM | $162.19 | Down $ -0.05 | $162.24 | $162.18 | 800 |
| 03:03 PM | $162.24 | Down $ -0.03 | $162.24 | $162.24 | 200 |
| 03:02 PM | $162.27 | Up $0.11 | $162.27 | $162.27 | 100 |
| 03:01 PM | $162.16 | Down $ -0.09 | $162.22 | $162.16 | 400 |
| 03:00 PM | $162.25 | Up $0.05 | $162.28 | $162.22 | 900 |
| 02:57 PM | $162.20 | Up $0.06 | $162.20 | $162.16 | 600 |
| 02:57 PM | $162.20 | Up $0.00 | $162.20 | $162.16 | 0 |
| 02:57 PM | $162.20 | Up $0.00 | $162.20 | $162.16 | 0 |
| 02:56 PM | $162.14 | Up $0.04 | $162.14 | $162.12 | 400 |
| 02:55 PM | $162.10 | Up $0.05 | $162.10 | $161.99 | 700 |
| 02:54 PM | $162.05 | Up $0.03 | $162.05 | $162.04 | 500 |
| 02:53 PM | $162.02 | Up $0.08 | $162.02 | $162.02 | 100 |
| 02:51 PM | $161.94 | Up $0.01 | $161.94 | $161.93 | 700 |
| 02:51 PM | $161.94 | Up $0.00 | $161.94 | $161.93 | 0 |
| 02:50 PM | $161.93 | Down $ -0.03 | $161.98 | $161.93 | 400 |
| 02:49 PM | $161.96 | Up $0.02 | $161.96 | $161.95 | 200 |
| 02:47 PM | $161.94 | Up $0.06 | $161.94 | $161.94 | 100 |
| 02:47 PM | $161.94 | Up $0.00 | $161.94 | $161.94 | 0 |
| 02:46 PM | $161.88 | Up $0.00 | $161.95 | $161.88 | 200 |
| 02:45 PM | $161.88 | Down $ -0.02 | $161.88 | $161.88 | 100 |
| 02:41 PM | $161.90 | Up $0.02 | $161.90 | $161.90 | 100 |
| 02:41 PM | $161.90 | Up $0.00 | $161.90 | $161.90 | 0 |
| 02:41 PM | $161.90 | Up $0.00 | $161.90 | $161.90 | 0 |
| 02:41 PM | $161.90 | Up $0.00 | $161.90 | $161.90 | 0 |
| 02:40 PM | $161.88 | Down $ -0.09 | $161.92 | $161.82 | 900 |
| 02:38 PM | $161.97 | Up $0.05 | $161.99 | $161.85 | 2,800 |
| 02:38 PM | $161.97 | Up $0.00 | $161.99 | $161.85 | 0 |
| 02:36 PM | $161.92 | Up $0.02 | $161.92 | $161.92 | 100 |
| 02:36 PM | $161.92 | Up $0.00 | $161.92 | $161.92 | 0 |
| 02:35 PM | $161.90 | Up $0.05 | $161.90 | $161.89 | 500 |
| 02:34 PM | $161.85 | Up $0.01 | $161.85 | $161.85 | 400 |
| 02:31 PM | $161.84 | Down $ -0.03 | $161.86 | $161.84 | 400 |
| 02:31 PM | $161.84 | Up $0.00 | $161.86 | $161.84 | 0 |
| 02:31 PM | $161.84 | Up $0.00 | $161.86 | $161.84 | 0 |
| 02:30 PM | $161.87 | Down $ -0.18 | $162.00 | $161.87 | 700 |
| 02:26 PM | $162.05 | Down $ -0.03 | $162.05 | $162.05 | 100 |
| 02:26 PM | $162.05 | Up $0.00 | $162.05 | $162.05 | 0 |
| 02:26 PM | $162.05 | Up $0.00 | $162.05 | $162.05 | 0 |
| 02:26 PM | $162.05 | Up $0.00 | $162.05 | $162.05 | 0 |
| 02:25 PM | $162.08 | Up $0.06 | $162.08 | $162.06 | 500 |
| 02:24 PM | $162.02 | Down $ -0.04 | $162.02 | $162.02 | 100 |
| 02:21 PM | $162.06 | Down $ -0.01 | $162.06 | $162.06 | 100 |
| 02:21 PM | $162.06 | Up $0.00 | $162.06 | $162.06 | 0 |
| 02:21 PM | $162.06 | Up $0.00 | $162.06 | $162.06 | 0 |
| 02:20 PM | $162.07 | Up $0.02 | $162.07 | $162.02 | 400 |
| 02:19 PM | $162.05 | Up $0.00 | $162.05 | $162.05 | 100 |
| 02:17 PM | $162.05 | Up $0.01 | $162.05 | $162.05 | 100 |
| 02:17 PM | $162.05 | Up $0.00 | $162.05 | $162.05 | 0 |
| 02:16 PM | $162.04 | Up $0.06 | $162.04 | $162.00 | 200 |
| 02:13 PM | $161.98 | Up $0.01 | $161.98 | $161.93 | 500 |
| 02:13 PM | $161.98 | Up $0.00 | $161.98 | $161.93 | 0 |
| 02:13 PM | $161.98 | Up $0.00 | $161.98 | $161.93 | 0 |
| 02:12 PM | $161.97 | Up $0.02 | $161.97 | $161.97 | 300 |
| 02:10 PM | $161.95 | Up $0.03 | $161.95 | $161.95 | 200 |
| 02:10 PM | $161.95 | Up $0.00 | $161.95 | $161.95 | 0 |
| 02:09 PM | $161.92 | Up $0.01 | $161.92 | $161.92 | 200 |
| 02:07 PM | $161.91 | Up $0.03 | $161.91 | $161.91 | 400 |
| 02:07 PM | $161.91 | Up $0.00 | $161.91 | $161.91 | 0 |
| 02:05 PM | $161.88 | Down $ -0.05 | $161.90 | $161.88 | 500 |
| 02:05 PM | $161.88 | Up $0.00 | $161.90 | $161.88 | 0 |
| 02:04 PM | $161.93 | Up $0.06 | $161.93 | $161.93 | 100 |
| 02:02 PM | $161.87 | Up $0.14 | $161.87 | $161.78 | 1,000 |
| 02:02 PM | $161.87 | Up $0.00 | $161.87 | $161.78 | 0 |
| 01:59 PM | $161.73 | Down $ -0.08 | $161.73 | $161.73 | 100 |
| 01:59 PM | $161.73 | Up $0.00 | $161.73 | $161.73 | 0 |
| 01:59 PM | $161.73 | Up $0.00 | $161.73 | $161.73 | 0 |
| 01:58 PM | $161.81 | Up $0.08 | $161.81 | $161.76 | 700 |
| 01:57 PM | $161.73 | Down $ -0.07 | $161.74 | $161.73 | 700 |
| 01:54 PM | $161.80 | Down $ -0.02 | $161.82 | $161.80 | 400 |
| 01:54 PM | $161.80 | Up $0.00 | $161.82 | $161.80 | 0 |
| 01:54 PM | $161.80 | Up $0.00 | $161.82 | $161.80 | 0 |
| 01:53 PM | $161.82 | Up $0.10 | $161.82 | $161.75 | 500 |
| 01:51 PM | $161.72 | Up $0.06 | $161.72 | $161.70 | 200 |
| 01:51 PM | $161.72 | Up $0.00 | $161.72 | $161.70 | 0 |
| 01:50 PM | $161.66 | Up $0.09 | $161.66 | $161.62 | 600 |
| 01:48 PM | $161.57 | Up $0.06 | $161.62 | $161.57 | 400 |
| 01:48 PM | $161.57 | Up $0.00 | $161.62 | $161.57 | 0 |
| 01:44 PM | $161.51 | Up $0.06 | $161.51 | $161.48 | 900 |
| 01:44 PM | $161.51 | Up $0.00 | $161.51 | $161.48 | 0 |
| 01:44 PM | $161.51 | Up $0.00 | $161.51 | $161.48 | 0 |
| 01:44 PM | $161.51 | Up $0.00 | $161.51 | $161.48 | 0 |
| 01:43 PM | $161.45 | Up $0.14 | $161.45 | $161.36 | 500 |
| 01:42 PM | $161.31 | Up $0.06 | $161.31 | $161.31 | 100 |
| 01:40 PM | $161.25 | Down $ -0.01 | $161.26 | $161.25 | 300 |
| 01:40 PM | $161.25 | Up $0.00 | $161.26 | $161.25 | 0 |
| 01:39 PM | $161.26 | Up $0.05 | $161.26 | $161.23 | 400 |
| 01:38 PM | $161.21 | Up $0.07 | $161.21 | $161.20 | 500 |
| 01:35 PM | $161.14 | Down $ -0.10 | $161.14 | $161.14 | 100 |
| 01:35 PM | $161.14 | Up $0.00 | $161.14 | $161.14 | 0 |
| 01:35 PM | $161.14 | Up $0.00 | $161.14 | $161.14 | 0 |
| 01:33 PM | $161.24 | Up $0.10 | $161.24 | $161.17 | 300 |
| 01:33 PM | $161.24 | Up $0.00 | $161.24 | $161.17 | 0 |
| 01:32 PM | $161.14 | Down $ -0.13 | $161.14 | $161.14 | 100 |
| 01:31 PM | $161.27 | Up $0.05 | $161.27 | $161.25 | 200 |
| 01:30 PM | $161.22 | Down $ -0.03 | $161.24 | $161.22 | 200 |
| 01:26 PM | $161.25 | Up $0.07 | $161.25 | $161.25 | 200 |
| 01:26 PM | $161.25 | Up $0.00 | $161.25 | $161.25 | 0 |
| 01:26 PM | $161.25 | Up $0.00 | $161.25 | $161.25 | 0 |
| 01:26 PM | $161.25 | Up $0.00 | $161.25 | $161.25 | 0 |
| 01:24 PM | $161.18 | Down $ -0.04 | $161.20 | $161.12 | 500 |
| 01:24 PM | $161.18 | Up $0.00 | $161.20 | $161.12 | 0 |
| 01:23 PM | $161.22 | Up $0.06 | $161.22 | $161.20 | 200 |
| 01:22 PM | $161.16 | Down $ -0.09 | $161.17 | $161.16 | 200 |
| 01:21 PM | $161.25 | Up $0.00 | $161.25 | $161.25 | 200 |
| 01:20 PM | $161.25 | Up $0.06 | $161.25 | $161.20 | 200 |
| 01:19 PM | $161.19 | Down $ -0.04 | $161.22 | $161.16 | 600 |
| 01:18 PM | $161.23 | Up $0.04 | $161.23 | $161.20 | 600 |
| 01:13 PM | $161.19 | Up $0.00 | $161.19 | $161.13 | 500 |
| 01:13 PM | $161.19 | Up $0.00 | $161.19 | $161.13 | 0 |
| 01:13 PM | $161.19 | Up $0.00 | $161.19 | $161.13 | 0 |
| 01:13 PM | $161.19 | Up $0.00 | $161.19 | $161.13 | 0 |
| 01:13 PM | $161.19 | Up $0.00 | $161.19 | $161.13 | 0 |
| 01:12 PM | $161.19 | Up $0.02 | $161.19 | $161.17 | 500 |
| 01:11 PM | $161.17 | Up $0.04 | $161.17 | $161.17 | 100 |
| 01:07 PM | $161.13 | Down $ -0.11 | $161.22 | $161.13 | 200 |
| 01:07 PM | $161.13 | Up $0.00 | $161.22 | $161.13 | 0 |
| 01:07 PM | $161.13 | Up $0.00 | $161.22 | $161.13 | 0 |
| 01:07 PM | $161.13 | Up $0.00 | $161.22 | $161.13 | 0 |
| 01:05 PM | $161.24 | Up $0.06 | $161.25 | $161.23 | 500 |
| 01:05 PM | $161.24 | Up $0.00 | $161.25 | $161.23 | 0 |
| 01:03 PM | $161.18 | Up $0.09 | $161.18 | $161.16 | 500 |
| 01:03 PM | $161.18 | Up $0.00 | $161.18 | $161.16 | 0 |
| 01:01 PM | $161.09 | Down $ -0.01 | $161.13 | $161.09 | 400 |
| 01:01 PM | $161.09 | Up $0.00 | $161.13 | $161.09 | 0 |
| 01:00 PM | $161.10 | Down $ -0.06 | $161.10 | $161.06 | 900 |
| 12:59 PM | $161.16 | Down $ -0.09 | $161.16 | $161.16 | 300 |
| 12:54 PM | $161.25 | Up $0.04 | $161.25 | $161.25 | 200 |
| 12:54 PM | $161.25 | Up $0.00 | $161.25 | $161.25 | 0 |
| 12:54 PM | $161.25 | Up $0.00 | $161.25 | $161.25 | 0 |
| 12:54 PM | $161.25 | Up $0.00 | $161.25 | $161.25 | 0 |
| 12:54 PM | $161.25 | Up $0.00 | $161.25 | $161.25 | 0 |
| 12:52 PM | $161.21 | Up $0.08 | $161.21 | $161.21 | 100 |
| 12:52 PM | $161.21 | Up $0.00 | $161.21 | $161.21 | 0 |
| 12:51 PM | $161.13 | Up $0.05 | $161.13 | $161.10 | 400 |
| 12:50 PM | $161.08 | Down $ -0.07 | $161.08 | $161.06 | 300 |
| 12:46 PM | $161.15 | Down $ -0.05 | $161.15 | $161.15 | 100 |
| 12:46 PM | $161.15 | Up $0.00 | $161.15 | $161.15 | 0 |
| 12:46 PM | $161.15 | Up $0.00 | $161.15 | $161.15 | 0 |
| 12:46 PM | $161.15 | Up $0.00 | $161.15 | $161.15 | 0 |
| 12:45 PM | $161.20 | Down $ -0.07 | $161.20 | $161.20 | 100 |
| 12:43 PM | $161.27 | Down $ -0.07 | $161.34 | $161.27 | 500 |
| 12:43 PM | $161.27 | Up $0.00 | $161.34 | $161.27 | 0 |
| 12:41 PM | $161.34 | Down $ -0.02 | $161.38 | $161.34 | 300 |
| 12:41 PM | $161.34 | Up $0.00 | $161.38 | $161.34 | 0 |
| 12:40 PM | $161.36 | Down $ -0.01 | $161.36 | $161.28 | 300 |
| 12:39 PM | $161.37 | Up $0.05 | $161.37 | $161.37 | 100 |
| 12:38 PM | $161.32 | Up $0.03 | $161.32 | $161.32 | 100 |
| 12:37 PM | $161.29 | Down $ -0.07 | $161.29 | $161.29 | 100 |
| 12:34 PM | $161.36 | Up $0.00 | $161.36 | $161.36 | 100 |
| 12:34 PM | $161.36 | Up $0.00 | $161.36 | $161.36 | 0 |
| 12:34 PM | $161.36 | Up $0.00 | $161.36 | $161.36 | 0 |
| 12:33 PM | $161.36 | Up $0.13 | $161.36 | $161.26 | 300 |
| 12:32 PM | $161.23 | Down $ -0.02 | $161.35 | $161.23 | 300 |
| 12:31 PM | $161.25 | Up $0.01 | $161.26 | $161.16 | 800 |
| 12:30 PM | $161.24 | Down $ -0.01 | $161.24 | $161.20 | 200 |
| 12:28 PM | $161.25 | Up $0.18 | $161.25 | $161.25 | 100 |
| 12:28 PM | $161.25 | Up $0.00 | $161.25 | $161.25 | 0 |
| 12:27 PM | $161.07 | Up $0.04 | $161.07 | $161.06 | 200 |
| 12:26 PM | $161.03 | Up $0.13 | $161.03 | $160.95 | 500 |
| 12:25 PM | $160.90 | Up $0.06 | $160.90 | $160.85 | 500 |
| 12:24 PM | $160.84 | Up $0.12 | $160.84 | $160.81 | 400 |
| 12:23 PM | $160.72 | Down $ -0.01 | $160.80 | $160.71 | 1,100 |
| 12:22 PM | $160.73 | Up $0.05 | $160.73 | $160.73 | 100 |
| 12:20 PM | $160.68 | Down $ -0.08 | $160.68 | $160.68 | 100 |
| 12:20 PM | $160.68 | Up $0.00 | $160.68 | $160.68 | 0 |
| 12:18 PM | $160.76 | Up $0.15 | $160.78 | $160.70 | 1,300 |
| 12:18 PM | $160.76 | Up $0.00 | $160.78 | $160.70 | 0 |
| 12:15 PM | $160.61 | Down $ -0.09 | $160.62 | $160.61 | 200 |
| 12:15 PM | $160.61 | Up $0.00 | $160.62 | $160.61 | 0 |
| 12:15 PM | $160.61 | Up $0.00 | $160.62 | $160.61 | 0 |
| 12:13 PM | $160.70 | Up $0.01 | $160.70 | $160.70 | 100 |
| 12:13 PM | $160.70 | Up $0.00 | $160.70 | $160.70 | 0 |
| 12:12 PM | $160.69 | Up $0.18 | $160.69 | $160.62 | 200 |
| 12:09 PM | $160.51 | Up $0.04 | $160.51 | $160.47 | 600 |
| 12:09 PM | $160.51 | Up $0.00 | $160.51 | $160.47 | 0 |
| 12:09 PM | $160.51 | Up $0.00 | $160.51 | $160.47 | 0 |
| 12:08 PM | $160.47 | Up $0.03 | $160.47 | $160.47 | 100 |
| 12:04 PM | $160.44 | Down $ -0.29 | $160.63 | $160.44 | 1,400 |
| 12:04 PM | $160.44 | Up $0.00 | $160.63 | $160.44 | 0 |
| 12:04 PM | $160.44 | Up $0.00 | $160.63 | $160.44 | 0 |
| 12:04 PM | $160.44 | Up $0.00 | $160.63 | $160.44 | 0 |
| 12:03 PM | $160.73 | Down $ -0.07 | $160.78 | $160.73 | 600 |
| 12:01 PM | $160.80 | Down $ -0.04 | $160.80 | $160.74 | 700 |
| 12:01 PM | $160.80 | Up $0.00 | $160.80 | $160.74 | 0 |
| 12:00 PM | $160.84 | Down $ -0.16 | $160.88 | $160.84 | 1,300 |
| 11:59 AM | $161.00 | Up $0.00 | $161.00 | $161.00 | 100 |
| 11:57 AM | $161.00 | Down $ -0.01 | $161.00 | $161.00 | 200 |
| 11:57 AM | $161.00 | Up $0.00 | $161.00 | $161.00 | 0 |
| 11:56 AM | $161.02 | Up $0.00 | $161.02 | $161.02 | 100 |
| 11:55 AM | $161.02 | Down $ -0.14 | $161.02 | $160.98 | 500 |
| 11:52 AM | $161.15 | Up $0.02 | $161.15 | $161.15 | 100 |
| 11:52 AM | $161.15 | Up $0.00 | $161.15 | $161.15 | 0 |
| 11:52 AM | $161.15 | Up $0.00 | $161.15 | $161.15 | 0 |
| 11:51 AM | $161.14 | Down $ -0.15 | $161.32 | $161.14 | 1,500 |
| 11:48 AM | $161.28 | Up $0.05 | $161.28 | $161.28 | 100 |
| 11:48 AM | $161.28 | Up $0.00 | $161.28 | $161.28 | 0 |
| 11:48 AM | $161.28 | Up $0.00 | $161.28 | $161.28 | 0 |
| 11:47 AM | $161.23 | Down $ -0.10 | $161.25 | $161.23 | 200 |
| 11:45 AM | $161.33 | Up $0.00 | $161.38 | $161.30 | 300 |
| 11:45 AM | $161.33 | Up $0.00 | $161.38 | $161.30 | 0 |
| 11:44 AM | $161.33 | Up $0.10 | $161.33 | $161.33 | 100 |
| 11:43 AM | $161.23 | Up $0.18 | $161.23 | $161.08 | 300 |
| 11:41 AM | $161.05 | Up $0.03 | $161.05 | $161.05 | 200 |
| 11:41 AM | $161.05 | Up $0.00 | $161.05 | $161.05 | 0 |
| 11:40 AM | $161.02 | Up $0.08 | $161.02 | $161.02 | 200 |
| 11:35 AM | $160.94 | Up $0.06 | $160.94 | $160.93 | 400 |
| 11:35 AM | $160.94 | Up $0.00 | $160.94 | $160.93 | 0 |
| 11:35 AM | $160.94 | Up $0.00 | $160.94 | $160.93 | 0 |
| 11:35 AM | $160.94 | Up $0.00 | $160.94 | $160.93 | 0 |
| 11:35 AM | $160.94 | Up $0.00 | $160.94 | $160.93 | 0 |
| 11:33 AM | $160.88 | Down $ -0.05 | $160.89 | $160.88 | 200 |
| 11:33 AM | $160.88 | Up $0.00 | $160.89 | $160.88 | 0 |
| 11:32 AM | $160.93 | Up $0.06 | $160.93 | $160.93 | 100 |
| 11:31 AM | $160.87 | Down $ -0.06 | $160.93 | $160.87 | 400 |
| 11:30 AM | $160.93 | Up $0.11 | $160.96 | $160.85 | 600 |
| 11:28 AM | $160.82 | Up $0.01 | $160.82 | $160.81 | 300 |
| 11:28 AM | $160.82 | Up $0.00 | $160.82 | $160.81 | 0 |
| 11:21 AM | $160.81 | Up $0.02 | $160.81 | $160.76 | 200 |
| 11:21 AM | $160.81 | Up $0.00 | $160.81 | $160.76 | 0 |
| 11:21 AM | $160.81 | Up $0.00 | $160.81 | $160.76 | 0 |
| 11:21 AM | $160.81 | Up $0.00 | $160.81 | $160.76 | 0 |
| 11:21 AM | $160.81 | Up $0.00 | $160.81 | $160.76 | 0 |
| 11:21 AM | $160.81 | Up $0.00 | $160.81 | $160.76 | 0 |
| 11:21 AM | $160.81 | Up $0.00 | $160.81 | $160.76 | 0 |
| 11:19 AM | $160.79 | Up $0.00 | $160.79 | $160.76 | 400 |
| 11:19 AM | $160.79 | Up $0.00 | $160.79 | $160.76 | 0 |
| 11:15 AM | $160.79 | Down $ -0.04 | $160.79 | $160.79 | 200 |
| 11:15 AM | $160.79 | Up $0.00 | $160.79 | $160.79 | 0 |
| 11:15 AM | $160.79 | Up $0.00 | $160.79 | $160.79 | 0 |
| 11:15 AM | $160.79 | Up $0.00 | $160.79 | $160.79 | 0 |
| 11:14 AM | $160.83 | Down $ -0.13 | $160.92 | $160.82 | 800 |
| 11:13 AM | $160.96 | Down $ -0.06 | $160.98 | $160.96 | 300 |
| 11:12 AM | $161.02 | Down $ -0.09 | $161.12 | $161.02 | 400 |
| 11:11 AM | $161.11 | Up $0.15 | $161.11 | $161.07 | 300 |
| 11:07 AM | $160.96 | Down $ -0.02 | $160.96 | $160.96 | 100 |
| 11:07 AM | $160.96 | Up $0.00 | $160.96 | $160.96 | 0 |
| 11:07 AM | $160.96 | Up $0.00 | $160.96 | $160.96 | 0 |
| 11:07 AM | $160.96 | Up $0.00 | $160.96 | $160.96 | 0 |
| 11:06 AM | $160.98 | Up $0.01 | $160.98 | $160.98 | 100 |
| 11:05 AM | $160.97 | Up $0.02 | $160.97 | $160.95 | 300 |
| 11:04 AM | $160.95 | Up $0.09 | $160.95 | $160.92 | 1,200 |
| 11:03 AM | $160.86 | Up $0.09 | $160.86 | $160.83 | 300 |
| 11:02 AM | $160.77 | Up $0.00 | $160.77 | $160.64 | 600 |
| 11:01 AM | $160.77 | Up $0.14 | $160.77 | $160.72 | 1,400 |
| 11:00 AM | $160.63 | Down $ -0.06 | $160.63 | $160.63 | 100 |
| 10:59 AM | $160.69 | Up $0.03 | $160.70 | $160.57 | 1,400 |
| 10:58 AM | $160.66 | Down $ -0.11 | $160.66 | $160.66 | 100 |
| 10:57 AM | $160.77 | Up $0.07 | $160.77 | $160.75 | 600 |
| 10:56 AM | $160.70 | Up $0.00 | $160.70 | $160.70 | 400 |
| 10:55 AM | $160.70 | Down $ -0.07 | $160.70 | $160.57 | 500 |
| 10:54 AM | $160.77 | Up $0.05 | $160.86 | $160.77 | 400 |
| 10:52 AM | $160.72 | Up $0.07 | $160.72 | $160.72 | 400 |
| 10:52 AM | $160.72 | Up $0.00 | $160.72 | $160.72 | 0 |
| 10:51 AM | $160.65 | Down $ -0.05 | $160.66 | $160.65 | 200 |
| 10:50 AM | $160.70 | Up $0.00 | $160.70 | $160.53 | 1,600 |
| 10:49 AM | $160.70 | Up $0.08 | $160.70 | $160.68 | 500 |
| 10:48 AM | $160.62 | Down $ -0.02 | $160.64 | $160.62 | 200 |
| 10:46 AM | $160.64 | Down $ -0.06 | $160.67 | $160.64 | 200 |
| 10:46 AM | $160.64 | Up $0.00 | $160.67 | $160.64 | 0 |
| 10:45 AM | $160.70 | Up $0.15 | $160.71 | $160.62 | 500 |
| 10:44 AM | $160.55 | Down $ -0.01 | $160.55 | $160.55 | 100 |
| 10:41 AM | $160.56 | Down $ -0.01 | $160.56 | $160.41 | 400 |
| 10:41 AM | $160.56 | Up $0.00 | $160.56 | $160.41 | 0 |
| 10:41 AM | $160.56 | Up $0.00 | $160.56 | $160.41 | 0 |
| 10:40 AM | $160.57 | Up $0.01 | $160.57 | $160.57 | 100 |
| 10:39 AM | $160.56 | Up $0.00 | $160.58 | $160.56 | 200 |
| 10:38 AM | $160.56 | Up $0.10 | $160.56 | $160.56 | 200 |
| 10:36 AM | $160.46 | Down $ -0.05 | $160.46 | $160.45 | 200 |
| 10:36 AM | $160.46 | Up $0.00 | $160.46 | $160.45 | 0 |
| 10:35 AM | $160.51 | Up $0.07 | $160.51 | $160.33 | 1,000 |
| 10:34 AM | $160.44 | Down $ -0.43 | $160.94 | $160.44 | 4,300 |
| 10:32 AM | $160.87 | Up $0.05 | $160.87 | $160.78 | 400 |
| 10:32 AM | $160.87 | Up $0.00 | $160.87 | $160.78 | 0 |
| 10:31 AM | $160.82 | Down $ -0.04 | $160.89 | $160.82 | 900 |
| 10:30 AM | $160.86 | Up $0.22 | $160.86 | $160.76 | 400 |
| 10:28 AM | $160.64 | Down $ -0.02 | $160.76 | $160.64 | 900 |
| 10:28 AM | $160.64 | Up $0.00 | $160.76 | $160.64 | 0 |
| 10:27 AM | $160.66 | Up $0.11 | $160.72 | $160.64 | 400 |
| 10:26 AM | $160.55 | Up $0.07 | $160.55 | $160.55 | 100 |
| 10:23 AM | $160.48 | Up $0.01 | $160.48 | $160.48 | 100 |
| 10:23 AM | $160.48 | Up $0.00 | $160.48 | $160.48 | 0 |
| 10:23 AM | $160.48 | Up $0.00 | $160.48 | $160.48 | 0 |
| 10:22 AM | $160.47 | Up $0.07 | $160.47 | $160.43 | 600 |
| 10:21 AM | $160.40 | Down $ -0.02 | $160.45 | $160.40 | 200 |
| 10:19 AM | $160.42 | Up $0.15 | $160.42 | $160.40 | 500 |
| 10:19 AM | $160.42 | Up $0.00 | $160.42 | $160.40 | 0 |
| 10:15 AM | $160.27 | Up $0.44 | $160.27 | $159.88 | 1,700 |
| 10:15 AM | $160.27 | Up $0.00 | $160.27 | $159.88 | 0 |
| 10:15 AM | $160.27 | Up $0.00 | $160.27 | $159.88 | 0 |
| 10:15 AM | $160.27 | Up $0.00 | $160.27 | $159.88 | 0 |
| 10:12 AM | $159.83 | Down $ -0.22 | $159.96 | $159.83 | 800 |
| 10:12 AM | $159.83 | Up $0.00 | $159.96 | $159.83 | 0 |
| 10:12 AM | $159.83 | Up $0.00 | $159.96 | $159.83 | 0 |
| 10:10 AM | $160.05 | Down $ -0.14 | $160.10 | $160.04 | 700 |
| 10:10 AM | $160.05 | Up $0.00 | $160.10 | $160.04 | 0 |
| 10:08 AM | $160.19 | Up $0.10 | $160.19 | $160.19 | 300 |
| 10:08 AM | $160.19 | Up $0.00 | $160.19 | $160.19 | 0 |
| 10:07 AM | $160.09 | Down $ -0.07 | $160.09 | $160.00 | 200 |
| 10:06 AM | $160.16 | Up $0.21 | $160.16 | $160.00 | 700 |
| 10:05 AM | $159.95 | Down $ -0.16 | $159.98 | $159.95 | 300 |
| 10:03 AM | $160.11 | Up $0.05 | $160.11 | $160.10 | 200 |
| 10:03 AM | $160.11 | Up $0.00 | $160.11 | $160.10 | 0 |
| 10:02 AM | $160.06 | Up $0.15 | $160.06 | $159.88 | 600 |
| 10:01 AM | $159.91 | Down $ -0.13 | $159.91 | $159.91 | 100 |
| 10:00 AM | $160.04 | Up $0.13 | $160.05 | $159.86 | 900 |
| 09:58 AM | $159.91 | Down $ -0.19 | $159.94 | $159.91 | 200 |
| 09:58 AM | $159.91 | Up $0.00 | $159.94 | $159.91 | 0 |
| 09:57 AM | $160.10 | Up $0.06 | $160.10 | $160.10 | 100 |
| 09:56 AM | $160.04 | Up $0.23 | $160.04 | $159.94 | 500 |
| 09:55 AM | $159.81 | Up $0.02 | $159.81 | $159.81 | 100 |
| 09:54 AM | $159.79 | Down $ -0.18 | $159.83 | $159.79 | 300 |
| 09:53 AM | $159.97 | Up $0.10 | $159.97 | $159.97 | 100 |
| 09:52 AM | $159.87 | Down $ -0.24 | $160.03 | $159.87 | 500 |
| 09:51 AM | $160.11 | Down $ -0.09 | $160.11 | $159.86 | 1,600 |
| 09:50 AM | $160.20 | Down $ -0.22 | $160.29 | $160.20 | 300 |
| 09:49 AM | $160.42 | Down $ -0.16 | $160.49 | $160.42 | 600 |
| 09:48 AM | $160.58 | Down $0.00 | $160.59 | $160.58 | 200 |
| 09:47 AM | $160.59 | Down $ -0.55 | $161.10 | $160.54 | 900 |
| 09:46 AM | $161.14 | Down $ -0.18 | $161.25 | $161.14 | 300 |
| 09:45 AM | $161.32 | Down $ -0.24 | $161.44 | $161.31 | 500 |
| 09:44 AM | $161.56 | Up $0.21 | $161.56 | $161.31 | 1,600 |
| 09:41 AM | $161.35 | Up $0.01 | $161.44 | $161.35 | 1,400 |
| 09:41 AM | $161.35 | Up $0.00 | $161.44 | $161.35 | 0 |
| 09:41 AM | $161.35 | Up $0.00 | $161.44 | $161.35 | 0 |
| 09:40 AM | $161.34 | Up $0.01 | $161.34 | $161.15 | 400 |
| 09:39 AM | $161.33 | Up $0.49 | $161.33 | $161.27 | 1,200 |
| 09:37 AM | $160.84 | Up $0.52 | $160.86 | $160.36 | 2,200 |
| 09:37 AM | $160.84 | Up $0.00 | $160.86 | $160.36 | 0 |
| 09:36 AM | $160.32 | Down $ -0.01 | $160.32 | $160.32 | 100 |
| 09:34 AM | $160.33 | Down $ -0.61 | $160.53 | $160.33 | 500 |
| 09:34 AM | $160.33 | Up $0.00 | $160.53 | $160.33 | 0 |
| 09:33 AM | $160.94 | Down $ -0.23 | $160.94 | $160.94 | 200 |
| 09:32 AM | $161.17 | Up $0.19 | $161.17 | $160.90 | 1,000 |
| 09:31 AM | $160.98 | Down $ -0.13 | $160.98 | $160.86 | 1,000 |
| 09:30 AM | $161.11 | Up $0.96 | $161.72 | $160.98 | 7,200 |
| Previous close | $160.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $161.64 | $160.88 | $162.31 | $160.44 | 99,600 |
| 29-03-2023 | $160.15 | $159.62 | $160.73 | $158.94 | 131,900 |
| 28-03-2023 | $158.13 | $158.11 | $158.90 | $157.26 | 91,500 |
| 27-03-2023 | $156.34 | $155.71 | $157.12 | $155.52 | 122,400 |
| 24-03-2023 | $154.26 | $152.35 | $154.90 | $151.80 | 137,000 |
| 23-03-2023 | $156.81 | $158.25 | $159.03 | $155.33 | 153,600 |
| 22-03-2023 | $159.85 | $162.25 | $162.59 | $159.68 | 108,600 |
| 21-03-2023 | $162.85 | $163.02 | $164.18 | $162.62 | 94,300 |
| 20-03-2023 | $161.35 | $160.18 | $161.56 | $159.01 | 99,900 |
| 17-03-2023 | $159.51 | $160.22 | $160.60 | $158.78 | 220,900 |
| 16-03-2023 | $164.05 | $166.50 | $167.07 | $163.51 | 176,300 |
| 15-03-2023 | $162.75 | $163.88 | $163.88 | $161.45 | 101,600 |
| 14-03-2023 | $163.41 | $167.58 | $167.83 | $161.97 | 198,200 |
| 13-03-2023 | $162.00 | $163.11 | $163.64 | $161.64 | 114,600 |
| 10-03-2023 | $167.88 | $170.87 | $171.27 | $167.23 | 103,400 |
| 09-03-2023 | $170.87 | $173.19 | $173.90 | $170.64 | 94,400 |
| 08-03-2023 | $172.45 | $171.86 | $172.82 | $170.98 | 289,300 |
| 07-03-2023 | $172.40 | $172.15 | $173.64 | $171.75 | 155,600 |
| 06-03-2023 | $170.98 | $170.87 | $171.31 | $170.19 | 99,900 |
| 03-03-2023 | $170.56 | $168.14 | $170.86 | $168.14 | 111,900 |
| 02-03-2023 | $169.29 | $169.22 | $170.11 | $168.52 | 95,100 |
| 01-03-2023 | $167.46 | $168.95 | $169.73 | $167.26 | 184,900 |
| 28-02-2023 | $166.51 | $166.34 | $167.09 | $165.92 | 220,100 |
| 27-02-2023 | $166.92 | $166.66 | $167.73 | $166.49 | 102,700 |
| 24-02-2023 | $166.60 | $166.50 | $166.78 | $165.81 | 90,200 |
| 23-02-2023 | $168.06 | $167.84 | $168.65 | $167.16 | 159,600 |
| 22-02-2023 | $168.49 | $169.06 | $170.19 | $168.18 | 109,600 |
| 21-02-2023 | $167.30 | $168.16 | $168.22 | $166.61 | 153,900 |
| 17-02-2023 | $169.63 | $169.70 | $170.65 | $168.80 | 118,200 |
| 16-02-2023 | $172.00 | $171.55 | $173.20 | $171.55 | 222,700 |
Graphs are not available, please refer to the detailed table