Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
133.86 Up 7.23 (5.40 %)
Delayed : 2025/08/22 17:40:00
- Previous close $126.63
- Opening $127.43
- Price Ask $133.55
- Price Bid $133.55
- Size Bid 2
- Size Ask 1
- Today High $135.72
- Today Low $127.43
- 52 Weeks High $219.48
- 52 Weeks Low $102.57
- Volume 430,907
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $133.86 | Down $ -0.02 | $133.86 | $133.86 | 38,800 |
| 03:59 PM | $133.88 | Up $0.13 | $133.93 | $133.77 | 11,700 |
| 03:58 PM | $133.75 | Up $0.17 | $133.75 | $133.58 | 7,900 |
| 03:57 PM | $133.58 | Up $0.02 | $133.58 | $133.53 | 500 |
| 03:56 PM | $133.56 | Down $ -0.26 | $133.72 | $133.56 | 1,800 |
| 03:55 PM | $133.82 | Down $ -0.13 | $134.04 | $133.73 | 7,400 |
| 03:54 PM | $133.95 | Down $ -0.05 | $133.99 | $133.94 | 800 |
| 03:53 PM | $134.00 | Down $ -0.04 | $134.03 | $133.99 | 900 |
| 03:52 PM | $134.04 | Down $ -0.02 | $134.07 | $134.04 | 1,700 |
| 03:51 PM | $134.06 | Up $0.00 | $134.06 | $133.97 | 1,300 |
| 03:50 PM | $134.06 | Up $0.13 | $134.06 | $133.81 | 3,400 |
| 03:49 PM | $133.93 | Up $0.09 | $133.93 | $133.87 | 1,700 |
| 03:48 PM | $133.84 | Down $ -0.03 | $133.90 | $133.84 | 200 |
| 03:47 PM | $133.87 | Up $0.10 | $133.87 | $133.79 | 900 |
| 03:46 PM | $133.77 | Up $0.08 | $133.77 | $133.70 | 1,500 |
| 03:45 PM | $133.70 | Up $0.06 | $133.72 | $133.64 | 2,300 |
| 03:44 PM | $133.63 | Down $ -0.14 | $133.67 | $133.63 | 300 |
| 03:43 PM | $133.77 | Up $0.04 | $133.77 | $133.77 | 300 |
| 03:42 PM | $133.73 | Up $0.05 | $133.73 | $133.69 | 900 |
| 03:41 PM | $133.68 | Up $0.01 | $133.68 | $133.58 | 1,300 |
| 03:40 PM | $133.67 | Up $0.06 | $133.67 | $133.58 | 1,400 |
| 03:39 PM | $133.61 | Down $ -0.06 | $133.69 | $133.56 | 1,500 |
| 03:38 PM | $133.67 | Down $ -0.13 | $133.83 | $133.67 | 1,700 |
| 03:37 PM | $133.80 | Up $0.08 | $133.82 | $133.74 | 1,800 |
| 03:36 PM | $133.72 | Up $0.02 | $133.72 | $133.72 | 100 |
| 03:35 PM | $133.70 | Down $ -0.04 | $133.70 | $133.70 | 400 |
| 03:33 PM | $133.74 | Down $ -0.23 | $133.80 | $133.74 | 300 |
| 03:33 PM | $133.74 | Up $0.00 | $133.80 | $133.74 | 0 |
| 03:32 PM | $133.97 | Up $0.07 | $133.97 | $133.94 | 600 |
| 03:30 PM | $133.90 | Up $0.14 | $133.91 | $133.85 | 1,200 |
| 03:30 PM | $133.90 | Up $0.00 | $133.91 | $133.85 | 0 |
| 03:29 PM | $133.76 | Down $ -0.36 | $134.11 | $133.71 | 1,700 |
| 03:28 PM | $134.12 | Down $ -0.07 | $134.14 | $134.12 | 200 |
| 03:27 PM | $134.19 | Down $ -0.01 | $134.19 | $134.19 | 200 |
| 03:26 PM | $134.20 | Down $ -0.03 | $134.21 | $134.20 | 600 |
| 03:24 PM | $134.23 | Down $ -0.05 | $134.23 | $134.23 | 300 |
| 03:24 PM | $134.23 | Up $0.00 | $134.23 | $134.23 | 0 |
| 03:23 PM | $134.28 | Up $0.17 | $134.28 | $134.08 | 2,300 |
| 03:22 PM | $134.11 | Down $ -0.18 | $134.22 | $134.11 | 300 |
| 03:20 PM | $134.29 | Down $ -0.12 | $134.36 | $134.29 | 700 |
| 03:20 PM | $134.29 | Up $0.00 | $134.36 | $134.29 | 0 |
| 03:19 PM | $134.41 | Up $0.07 | $134.41 | $134.34 | 1,200 |
| 03:14 PM | $134.34 | Down $ -0.01 | $134.45 | $134.33 | 800 |
| 03:14 PM | $134.34 | Up $0.00 | $134.45 | $134.33 | 0 |
| 03:14 PM | $134.34 | Up $0.00 | $134.45 | $134.33 | 0 |
| 03:14 PM | $134.34 | Up $0.00 | $134.45 | $134.33 | 0 |
| 03:14 PM | $134.34 | Up $0.00 | $134.45 | $134.33 | 0 |
| 03:13 PM | $134.35 | Up $0.04 | $134.36 | $134.35 | 300 |
| 03:12 PM | $134.31 | Down $ -0.27 | $134.49 | $134.31 | 700 |
| 03:11 PM | $134.58 | Up $0.02 | $134.58 | $134.57 | 500 |
| 03:10 PM | $134.56 | Up $0.06 | $134.56 | $134.51 | 700 |
| 03:09 PM | $134.50 | Down $ -0.01 | $134.50 | $134.42 | 300 |
| 03:08 PM | $134.51 | Up $0.06 | $134.51 | $134.45 | 900 |
| 03:07 PM | $134.45 | Up $0.06 | $134.45 | $134.41 | 900 |
| 03:06 PM | $134.39 | Down $ -0.25 | $134.56 | $134.39 | 800 |
| 03:05 PM | $134.64 | Down $ -0.01 | $134.64 | $134.60 | 500 |
| 03:04 PM | $134.65 | Up $0.06 | $134.65 | $134.65 | 100 |
| 03:03 PM | $134.59 | Down $ -0.08 | $134.65 | $134.59 | 300 |
| 03:01 PM | $134.67 | Up $0.07 | $134.70 | $134.62 | 1,200 |
| 03:01 PM | $134.67 | Up $0.00 | $134.70 | $134.62 | 0 |
| 03:00 PM | $134.60 | Down $ -0.02 | $134.60 | $134.51 | 800 |
| 02:58 PM | $134.62 | Down $ -0.04 | $134.62 | $134.62 | 100 |
| 02:58 PM | $134.62 | Up $0.00 | $134.62 | $134.62 | 0 |
| 02:57 PM | $134.66 | Up $0.03 | $134.69 | $134.66 | 700 |
| 02:55 PM | $134.63 | Down $ -0.04 | $134.71 | $134.63 | 500 |
| 02:55 PM | $134.63 | Up $0.00 | $134.71 | $134.63 | 0 |
| 02:54 PM | $134.67 | Up $0.00 | $134.67 | $134.67 | 100 |
| 02:53 PM | $134.67 | Down $ -0.01 | $134.67 | $134.62 | 300 |
| 02:52 PM | $134.68 | Up $0.12 | $134.68 | $134.68 | 200 |
| 02:51 PM | $134.56 | Down $ -0.08 | $134.60 | $134.56 | 700 |
| 02:49 PM | $134.64 | Up $0.04 | $134.64 | $134.61 | 200 |
| 02:49 PM | $134.64 | Up $0.00 | $134.64 | $134.61 | 0 |
| 02:48 PM | $134.60 | Up $0.11 | $134.60 | $134.50 | 400 |
| 02:46 PM | $134.49 | Up $0.19 | $134.49 | $134.34 | 700 |
| 02:46 PM | $134.49 | Up $0.00 | $134.49 | $134.34 | 0 |
| 02:45 PM | $134.30 | Up $0.09 | $134.30 | $134.30 | 100 |
| 02:42 PM | $134.21 | Down $ -0.16 | $134.21 | $134.17 | 400 |
| 02:42 PM | $134.21 | Up $0.00 | $134.21 | $134.17 | 0 |
| 02:42 PM | $134.21 | Up $0.00 | $134.21 | $134.17 | 0 |
| 02:41 PM | $134.36 | Up $0.22 | $134.36 | $134.16 | 800 |
| 02:40 PM | $134.14 | Up $0.04 | $134.14 | $134.13 | 300 |
| 02:39 PM | $134.10 | Up $0.09 | $134.11 | $134.10 | 200 |
| 02:38 PM | $134.01 | Down $ -0.13 | $134.02 | $134.01 | 300 |
| 02:33 PM | $134.14 | Up $0.15 | $134.14 | $134.11 | 500 |
| 02:33 PM | $134.14 | Up $0.00 | $134.14 | $134.11 | 0 |
| 02:33 PM | $134.14 | Up $0.00 | $134.14 | $134.11 | 0 |
| 02:33 PM | $134.14 | Up $0.00 | $134.14 | $134.11 | 0 |
| 02:33 PM | $134.14 | Up $0.00 | $134.14 | $134.11 | 0 |
| 02:32 PM | $133.99 | Down $ -0.02 | $134.07 | $133.99 | 400 |
| 02:31 PM | $134.01 | Down $ -0.16 | $134.08 | $134.01 | 300 |
| 02:30 PM | $134.17 | Up $0.05 | $134.17 | $134.15 | 300 |
| 02:29 PM | $134.12 | Up $0.03 | $134.12 | $134.00 | 400 |
| 02:27 PM | $134.09 | Up $0.16 | $134.09 | $133.90 | 900 |
| 02:27 PM | $134.09 | Up $0.00 | $134.09 | $133.90 | 0 |
| 02:26 PM | $133.93 | Up $0.01 | $133.93 | $133.93 | 100 |
| 02:25 PM | $133.92 | Up $0.23 | $133.92 | $133.81 | 1,800 |
| 02:24 PM | $133.69 | Down $ -0.04 | $133.76 | $133.69 | 200 |
| 02:20 PM | $133.73 | Down $ -0.06 | $133.73 | $133.73 | 100 |
| 02:20 PM | $133.73 | Up $0.00 | $133.73 | $133.73 | 0 |
| 02:20 PM | $133.73 | Up $0.00 | $133.73 | $133.73 | 0 |
| 02:20 PM | $133.73 | Up $0.00 | $133.73 | $133.73 | 0 |
| 02:19 PM | $133.79 | Up $0.00 | $133.80 | $133.76 | 700 |
| 02:18 PM | $133.79 | Down $ -0.14 | $133.86 | $133.79 | 1,000 |
| 02:12 PM | $133.93 | Up $0.14 | $133.93 | $133.86 | 600 |
| 02:12 PM | $133.93 | Up $0.00 | $133.93 | $133.86 | 0 |
| 02:12 PM | $133.93 | Up $0.00 | $133.93 | $133.86 | 0 |
| 02:12 PM | $133.93 | Up $0.00 | $133.93 | $133.86 | 0 |
| 02:12 PM | $133.93 | Up $0.00 | $133.93 | $133.86 | 0 |
| 02:12 PM | $133.93 | Up $0.00 | $133.93 | $133.86 | 0 |
| 02:11 PM | $133.79 | Down $ -0.07 | $133.80 | $133.79 | 200 |
| 02:10 PM | $133.86 | Down $ -0.29 | $134.02 | $133.80 | 2,600 |
| 02:07 PM | $134.15 | Up $0.04 | $134.20 | $134.11 | 1,100 |
| 02:07 PM | $134.15 | Up $0.00 | $134.20 | $134.11 | 0 |
| 02:07 PM | $134.15 | Up $0.00 | $134.20 | $134.11 | 0 |
| 02:05 PM | $134.11 | Up $0.03 | $134.16 | $133.92 | 3,000 |
| 02:05 PM | $134.11 | Up $0.00 | $134.16 | $133.92 | 0 |
| 02:04 PM | $134.08 | Down $ -0.04 | $134.08 | $134.08 | 200 |
| 02:00 PM | $134.12 | Up $0.07 | $134.12 | $134.12 | 100 |
| 02:00 PM | $134.12 | Up $0.00 | $134.12 | $134.12 | 0 |
| 02:00 PM | $134.12 | Up $0.00 | $134.12 | $134.12 | 0 |
| 02:00 PM | $134.12 | Up $0.00 | $134.12 | $134.12 | 0 |
| 01:59 PM | $134.05 | Down $ -0.18 | $134.18 | $133.94 | 1,300 |
| 01:58 PM | $134.23 | Down $ -0.15 | $134.27 | $134.21 | 1,400 |
| 01:56 PM | $134.38 | Up $0.02 | $134.38 | $134.38 | 200 |
| 01:56 PM | $134.38 | Up $0.00 | $134.38 | $134.38 | 0 |
| 01:54 PM | $134.36 | Up $0.08 | $134.36 | $134.32 | 300 |
| 01:54 PM | $134.36 | Up $0.00 | $134.36 | $134.32 | 0 |
| 01:53 PM | $134.28 | Down $ -0.47 | $134.71 | $134.28 | 900 |
| 01:51 PM | $134.75 | Down $ -0.05 | $134.78 | $134.75 | 400 |
| 01:51 PM | $134.75 | Up $0.00 | $134.78 | $134.75 | 0 |
| 01:49 PM | $134.80 | Up $0.01 | $134.80 | $134.80 | 100 |
| 01:49 PM | $134.80 | Up $0.00 | $134.80 | $134.80 | 0 |
| 01:48 PM | $134.79 | Up $0.10 | $134.79 | $134.79 | 100 |
| 01:47 PM | $134.69 | Down $ -0.20 | $134.96 | $134.68 | 1,300 |
| 01:44 PM | $134.89 | Up $0.10 | $134.91 | $134.89 | 700 |
| 01:44 PM | $134.89 | Up $0.00 | $134.91 | $134.89 | 0 |
| 01:44 PM | $134.89 | Up $0.00 | $134.91 | $134.89 | 0 |
| 01:43 PM | $134.79 | Up $0.22 | $134.79 | $134.78 | 300 |
| 01:42 PM | $134.57 | Down $ -0.12 | $134.58 | $134.57 | 700 |
| 01:41 PM | $134.69 | Down $ -0.01 | $134.74 | $134.69 | 500 |
| 01:40 PM | $134.70 | Up $0.05 | $134.70 | $134.70 | 600 |
| 01:39 PM | $134.65 | Up $0.08 | $134.67 | $134.65 | 700 |
| 01:36 PM | $134.57 | Down $ -0.13 | $134.75 | $134.57 | 700 |
| 01:36 PM | $134.57 | Up $0.00 | $134.75 | $134.57 | 0 |
| 01:36 PM | $134.57 | Up $0.00 | $134.75 | $134.57 | 0 |
| 01:35 PM | $134.70 | Down $ -0.05 | $134.70 | $134.60 | 1,100 |
| 01:34 PM | $134.75 | Down $ -0.06 | $134.75 | $134.73 | 500 |
| 01:33 PM | $134.81 | Up $0.19 | $134.81 | $134.67 | 900 |
| 01:31 PM | $134.61 | Down $ -0.46 | $135.00 | $134.60 | 3,400 |
| 01:31 PM | $134.61 | Up $0.00 | $135.00 | $134.60 | 0 |
| 01:30 PM | $135.07 | Down $ -0.01 | $135.07 | $135.04 | 300 |
| 01:29 PM | $135.08 | Down $ -0.02 | $135.08 | $135.08 | 100 |
| 01:28 PM | $135.10 | Down $ -0.02 | $135.10 | $135.10 | 100 |
| 01:27 PM | $135.12 | Down $ -0.02 | $135.12 | $135.09 | 600 |
| 01:26 PM | $135.14 | Down $ -0.14 | $135.14 | $135.14 | 100 |
| 01:25 PM | $135.28 | Up $0.27 | $135.28 | $135.06 | 1,900 |
| 01:24 PM | $135.01 | Down $ -0.07 | $135.06 | $135.00 | 2,900 |
| 01:23 PM | $135.08 | Up $0.09 | $135.10 | $134.96 | 2,100 |
| 01:22 PM | $134.99 | Up $0.16 | $135.10 | $134.89 | 1,500 |
| 01:21 PM | $134.83 | Down $ -0.09 | $134.83 | $134.83 | 100 |
| 01:20 PM | $134.93 | Down $0.00 | $134.93 | $134.90 | 2,700 |
| 01:19 PM | $134.93 | Down $ -0.03 | $134.93 | $134.86 | 300 |
| 01:18 PM | $134.96 | Up $0.22 | $134.96 | $134.80 | 3,300 |
| 01:17 PM | $134.74 | Down $ -0.03 | $134.80 | $134.72 | 1,000 |
| 01:15 PM | $134.77 | Down $ -0.16 | $134.77 | $134.77 | 100 |
| 01:15 PM | $134.77 | Up $0.00 | $134.77 | $134.77 | 0 |
| 01:14 PM | $134.93 | Down $ -0.05 | $134.93 | $134.89 | 400 |
| 01:13 PM | $134.98 | Down $ -0.02 | $135.05 | $134.98 | 2,700 |
| 01:12 PM | $135.00 | Up $0.01 | $135.00 | $135.00 | 200 |
| 01:11 PM | $134.99 | Down $ -0.01 | $135.00 | $134.89 | 1,500 |
| 01:09 PM | $135.00 | Up $0.15 | $135.00 | $134.88 | 400 |
| 01:09 PM | $135.00 | Up $0.00 | $135.00 | $134.88 | 0 |
| 01:08 PM | $134.85 | Up $0.00 | $134.88 | $134.83 | 500 |
| 01:07 PM | $134.85 | Down $ -0.13 | $134.85 | $134.85 | 100 |
| 01:06 PM | $134.98 | Up $0.07 | $134.98 | $134.85 | 1,200 |
| 01:05 PM | $134.91 | Down $ -0.16 | $135.04 | $134.91 | 200 |
| 01:03 PM | $135.07 | Down $ -0.03 | $135.07 | $134.93 | 1,100 |
| 01:03 PM | $135.07 | Up $0.00 | $135.07 | $134.93 | 0 |
| 01:02 PM | $135.10 | Down $ -0.03 | $135.10 | $135.10 | 900 |
| 01:01 PM | $135.13 | Up $0.05 | $135.27 | $135.04 | 900 |
| 01:00 PM | $135.08 | Up $0.20 | $135.08 | $134.69 | 1,000 |
| 12:59 PM | $134.88 | Down $ -0.20 | $134.88 | $134.88 | 200 |
| 12:58 PM | $135.08 | Up $0.06 | $135.08 | $134.95 | 300 |
| 12:57 PM | $135.02 | Down $ -0.13 | $135.02 | $135.02 | 200 |
| 12:56 PM | $135.15 | Down $ -0.05 | $135.16 | $135.15 | 2,200 |
| 12:55 PM | $135.20 | Up $0.08 | $135.20 | $135.20 | 100 |
| 12:54 PM | $135.12 | Down $ -0.03 | $135.12 | $135.12 | 100 |
| 12:53 PM | $135.15 | Up $0.00 | $135.25 | $135.15 | 700 |
| 12:51 PM | $135.15 | Down $ -0.03 | $135.20 | $135.15 | 3,200 |
| 12:51 PM | $135.15 | Up $0.00 | $135.20 | $135.15 | 0 |
| 12:49 PM | $135.18 | Down $ -0.09 | $135.38 | $135.18 | 9,500 |
| 12:49 PM | $135.18 | Up $0.00 | $135.38 | $135.18 | 0 |
| 12:48 PM | $135.27 | Up $0.14 | $135.27 | $135.16 | 500 |
| 12:46 PM | $135.13 | Up $0.13 | $135.13 | $135.08 | 700 |
| 12:46 PM | $135.13 | Up $0.00 | $135.13 | $135.08 | 0 |
| 12:44 PM | $135.00 | Down $ -0.05 | $135.00 | $135.00 | 100 |
| 12:44 PM | $135.00 | Up $0.00 | $135.00 | $135.00 | 0 |
| 12:43 PM | $135.05 | Up $0.01 | $135.05 | $135.05 | 200 |
| 12:42 PM | $135.04 | Up $0.20 | $135.04 | $135.00 | 800 |
| 12:40 PM | $134.84 | Down $ -0.13 | $134.93 | $134.75 | 1,400 |
| 12:40 PM | $134.84 | Up $0.00 | $134.93 | $134.75 | 0 |
| 12:39 PM | $134.97 | Down $ -0.11 | $134.97 | $134.97 | 200 |
| 12:38 PM | $135.08 | Down $ -0.17 | $135.16 | $135.08 | 1,000 |
| 12:37 PM | $135.25 | Up $0.10 | $135.25 | $135.22 | 500 |
| 12:36 PM | $135.15 | Up $0.10 | $135.16 | $135.05 | 400 |
| 12:34 PM | $135.05 | Up $0.08 | $135.05 | $135.05 | 100 |
| 12:34 PM | $135.05 | Up $0.00 | $135.05 | $135.05 | 0 |
| 12:27 PM | $134.97 | Down $ -0.14 | $134.98 | $134.96 | 300 |
| 12:27 PM | $134.97 | Up $0.00 | $134.98 | $134.96 | 0 |
| 12:27 PM | $134.97 | Up $0.00 | $134.98 | $134.96 | 0 |
| 12:27 PM | $134.97 | Up $0.00 | $134.98 | $134.96 | 0 |
| 12:27 PM | $134.97 | Up $0.00 | $134.98 | $134.96 | 0 |
| 12:27 PM | $134.97 | Up $0.00 | $134.98 | $134.96 | 0 |
| 12:27 PM | $134.97 | Up $0.00 | $134.98 | $134.96 | 0 |
| 12:26 PM | $135.11 | Down $ -0.13 | $135.11 | $135.02 | 300 |
| 12:24 PM | $135.24 | Down $ -0.12 | $135.25 | $135.24 | 200 |
| 12:24 PM | $135.24 | Up $0.00 | $135.25 | $135.24 | 0 |
| 12:21 PM | $135.36 | Up $0.02 | $135.55 | $135.36 | 3,500 |
| 12:21 PM | $135.36 | Up $0.00 | $135.55 | $135.36 | 0 |
| 12:21 PM | $135.36 | Up $0.00 | $135.55 | $135.36 | 0 |
| 12:19 PM | $135.35 | Up $0.00 | $135.43 | $135.35 | 300 |
| 12:19 PM | $135.35 | Up $0.00 | $135.43 | $135.35 | 0 |
| 12:18 PM | $135.35 | Down $ -0.06 | $135.38 | $135.35 | 600 |
| 12:17 PM | $135.40 | Down $ -0.21 | $135.72 | $135.30 | 1,500 |
| 12:16 PM | $135.61 | Up $0.25 | $135.61 | $135.31 | 1,900 |
| 12:15 PM | $135.36 | Down $ -0.02 | $135.55 | $135.36 | 1,900 |
| 12:10 PM | $135.38 | Up $0.14 | $135.38 | $135.33 | 300 |
| 12:10 PM | $135.38 | Up $0.00 | $135.38 | $135.33 | 0 |
| 12:10 PM | $135.38 | Up $0.00 | $135.38 | $135.33 | 0 |
| 12:10 PM | $135.38 | Up $0.00 | $135.38 | $135.33 | 0 |
| 12:10 PM | $135.38 | Up $0.00 | $135.38 | $135.33 | 0 |
| 12:09 PM | $135.24 | Up $0.20 | $135.24 | $135.23 | 300 |
| 12:07 PM | $135.04 | Up $0.14 | $135.04 | $135.00 | 2,000 |
| 12:07 PM | $135.04 | Up $0.00 | $135.04 | $135.00 | 0 |
| 12:06 PM | $134.90 | Up $0.10 | $134.90 | $134.89 | 200 |
| 12:05 PM | $134.80 | Up $0.00 | $134.80 | $134.80 | 100 |
| 12:04 PM | $134.80 | Up $0.17 | $134.80 | $134.63 | 1,100 |
| 12:03 PM | $134.63 | Up $0.17 | $134.63 | $134.53 | 300 |
| 12:02 PM | $134.46 | Up $0.08 | $134.48 | $134.40 | 900 |
| 11:58 AM | $134.38 | Down $ -0.15 | $134.51 | $134.35 | 400 |
| 11:58 AM | $134.38 | Up $0.00 | $134.51 | $134.35 | 0 |
| 11:58 AM | $134.38 | Up $0.00 | $134.51 | $134.35 | 0 |
| 11:58 AM | $134.38 | Up $0.00 | $134.51 | $134.35 | 0 |
| 11:57 AM | $134.53 | Down $ -0.01 | $134.53 | $134.49 | 600 |
| 11:56 AM | $134.54 | Down $ -0.03 | $134.63 | $134.54 | 2,300 |
| 11:55 AM | $134.57 | Down $ -0.09 | $134.64 | $134.50 | 4,400 |
| 11:53 AM | $134.66 | Down $ -0.08 | $134.66 | $134.66 | 100 |
| 11:53 AM | $134.66 | Up $0.00 | $134.66 | $134.66 | 0 |
| 11:51 AM | $134.74 | Up $0.00 | $134.74 | $134.74 | 100 |
| 11:51 AM | $134.74 | Up $0.00 | $134.74 | $134.74 | 0 |
| 11:50 AM | $134.74 | Down $ -0.05 | $134.74 | $134.74 | 100 |
| 11:47 AM | $134.79 | Up $0.07 | $134.79 | $134.73 | 400 |
| 11:47 AM | $134.79 | Up $0.00 | $134.79 | $134.73 | 0 |
| 11:47 AM | $134.79 | Up $0.00 | $134.79 | $134.73 | 0 |
| 11:46 AM | $134.72 | Down $ -0.01 | $134.72 | $134.66 | 900 |
| 11:45 AM | $134.73 | Down $ -0.21 | $134.98 | $134.73 | 600 |
| 11:43 AM | $134.94 | Up $0.18 | $134.94 | $134.73 | 500 |
| 11:43 AM | $134.94 | Up $0.00 | $134.94 | $134.73 | 0 |
| 11:41 AM | $134.76 | Up $0.06 | $134.76 | $134.76 | 100 |
| 11:41 AM | $134.76 | Up $0.00 | $134.76 | $134.76 | 0 |
| 11:39 AM | $134.70 | Up $0.24 | $134.70 | $134.59 | 600 |
| 11:39 AM | $134.70 | Up $0.00 | $134.70 | $134.59 | 0 |
| 11:37 AM | $134.46 | Down $ -0.08 | $134.46 | $134.46 | 100 |
| 11:37 AM | $134.46 | Up $0.00 | $134.46 | $134.46 | 0 |
| 11:36 AM | $134.54 | Down $ -0.06 | $134.54 | $134.54 | 100 |
| 11:35 AM | $134.60 | Down $ -0.17 | $134.60 | $134.59 | 200 |
| 11:34 AM | $134.77 | Down $ -0.18 | $134.77 | $134.77 | 300 |
| 11:33 AM | $134.95 | Down $ -0.02 | $134.95 | $134.95 | 100 |
| 11:32 AM | $134.97 | Up $0.47 | $134.97 | $134.59 | 4,600 |
| 11:30 AM | $134.50 | Up $0.23 | $134.50 | $134.17 | 1,800 |
| 11:30 AM | $134.50 | Up $0.00 | $134.50 | $134.17 | 0 |
| 11:29 AM | $134.27 | Up $0.03 | $134.28 | $134.06 | 1,600 |
| 11:26 AM | $134.24 | Up $0.00 | $134.25 | $134.24 | 200 |
| 11:26 AM | $134.24 | Up $0.00 | $134.25 | $134.24 | 0 |
| 11:26 AM | $134.24 | Up $0.00 | $134.25 | $134.24 | 0 |
| 11:25 AM | $134.24 | Up $0.14 | $134.24 | $134.18 | 300 |
| 11:24 AM | $134.10 | Down $ -0.20 | $134.21 | $134.09 | 300 |
| 11:23 AM | $134.30 | Down $ -0.20 | $134.39 | $134.22 | 1,700 |
| 11:22 AM | $134.50 | Up $0.50 | $134.50 | $134.17 | 1,000 |
| 11:21 AM | $134.00 | Up $0.00 | $134.00 | $134.00 | 100 |
| 11:20 AM | $134.00 | Up $0.09 | $134.00 | $133.91 | 400 |
| 11:19 AM | $133.91 | Up $0.43 | $133.91 | $133.91 | 100 |
| 11:17 AM | $133.48 | Down $ -0.01 | $133.56 | $133.48 | 300 |
| 11:17 AM | $133.48 | Up $0.00 | $133.56 | $133.48 | 0 |
| 11:16 AM | $133.49 | Up $0.41 | $133.49 | $133.49 | 100 |
| 11:15 AM | $133.08 | Up $0.15 | $133.08 | $133.03 | 300 |
| 11:14 AM | $132.93 | Up $0.23 | $132.93 | $132.89 | 400 |
| 11:12 AM | $132.70 | Down $ -0.22 | $132.86 | $132.68 | 900 |
| 11:12 AM | $132.70 | Up $0.00 | $132.86 | $132.68 | 0 |
| 11:11 AM | $132.92 | Down $ -0.29 | $132.93 | $132.92 | 900 |
| 11:10 AM | $133.21 | Up $0.28 | $133.21 | $132.82 | 500 |
| 11:08 AM | $132.93 | Up $0.37 | $132.93 | $132.93 | 200 |
| 11:08 AM | $132.93 | Up $0.00 | $132.93 | $132.93 | 0 |
| 11:07 AM | $132.56 | Up $0.40 | $132.56 | $132.31 | 400 |
| 11:06 AM | $132.16 | Up $0.48 | $132.16 | $131.62 | 1,700 |
| 11:05 AM | $131.68 | Down $ -0.09 | $132.06 | $131.68 | 3,600 |
| 11:04 AM | $131.77 | Up $0.03 | $132.16 | $131.69 | 2,400 |
| 11:03 AM | $131.74 | Down $ -0.97 | $132.62 | $131.74 | 4,400 |
| 11:02 AM | $132.71 | Down $ -0.95 | $133.30 | $132.70 | 1,300 |
| 11:01 AM | $133.66 | Down $ -0.28 | $133.76 | $133.66 | 500 |
| 11:00 AM | $133.94 | Down $ -0.05 | $134.00 | $133.94 | 800 |
| 10:59 AM | $133.99 | Down $ -0.10 | $134.04 | $133.98 | 800 |
| 10:58 AM | $134.09 | Down $ -0.01 | $134.09 | $134.09 | 200 |
| 10:57 AM | $134.10 | Up $0.05 | $134.10 | $134.09 | 200 |
| 10:56 AM | $134.05 | Up $0.07 | $134.05 | $134.03 | 300 |
| 10:55 AM | $133.98 | Down $ -0.02 | $133.98 | $133.98 | 100 |
| 10:54 AM | $134.00 | Up $0.13 | $134.03 | $133.99 | 600 |
| 10:53 AM | $133.87 | Up $0.21 | $134.00 | $133.70 | 1,900 |
| 10:51 AM | $133.66 | Down $ -0.18 | $133.81 | $133.66 | 600 |
| 10:51 AM | $133.66 | Up $0.00 | $133.81 | $133.66 | 0 |
| 10:50 AM | $133.84 | Down $ -0.01 | $133.88 | $133.84 | 600 |
| 10:49 AM | $133.85 | Up $0.09 | $133.85 | $133.85 | 200 |
| 10:47 AM | $133.76 | Up $0.13 | $133.76 | $133.76 | 200 |
| 10:47 AM | $133.76 | Up $0.00 | $133.76 | $133.76 | 0 |
| 10:45 AM | $133.63 | Up $0.08 | $133.63 | $133.63 | 100 |
| 10:45 AM | $133.63 | Up $0.00 | $133.63 | $133.63 | 0 |
| 10:44 AM | $133.55 | Up $0.10 | $133.55 | $133.35 | 900 |
| 10:43 AM | $133.45 | Up $0.19 | $133.45 | $133.29 | 2,200 |
| 10:42 AM | $133.26 | Up $0.12 | $133.30 | $133.11 | 3,600 |
| 10:41 AM | $133.14 | Down $ -0.16 | $133.41 | $133.14 | 2,400 |
| 10:40 AM | $133.30 | Up $0.06 | $133.30 | $133.14 | 2,000 |
| 10:39 AM | $133.24 | Up $0.11 | $133.33 | $133.20 | 1,400 |
| 10:38 AM | $133.13 | Down $ -0.05 | $133.22 | $133.13 | 300 |
| 10:37 AM | $133.18 | Up $0.32 | $133.18 | $132.91 | 1,500 |
| 10:36 AM | $132.86 | Up $0.17 | $132.86 | $132.65 | 500 |
| 10:35 AM | $132.69 | Up $0.14 | $132.70 | $132.51 | 700 |
| 10:34 AM | $132.55 | Up $0.24 | $132.55 | $132.49 | 600 |
| 10:33 AM | $132.31 | Up $0.21 | $132.31 | $132.22 | 400 |
| 10:32 AM | $132.10 | Up $0.10 | $132.10 | $132.10 | 200 |
| 10:31 AM | $132.00 | Down $ -0.18 | $132.00 | $131.99 | 1,400 |
| 10:30 AM | $132.18 | Up $0.18 | $132.18 | $131.88 | 3,200 |
| 10:29 AM | $132.00 | Up $0.32 | $132.00 | $131.69 | 3,700 |
| 10:28 AM | $131.68 | Down $ -0.08 | $131.68 | $131.57 | 1,100 |
| 10:27 AM | $131.77 | Down $ -0.09 | $131.77 | $131.67 | 500 |
| 10:26 AM | $131.85 | Down $ -0.01 | $131.85 | $131.66 | 800 |
| 10:25 AM | $131.86 | Up $0.21 | $131.86 | $131.65 | 1,100 |
| 10:24 AM | $131.65 | Up $0.00 | $131.65 | $131.23 | 1,700 |
| 10:23 AM | $131.65 | Up $0.21 | $131.65 | $131.50 | 600 |
| 10:22 AM | $131.44 | Up $0.06 | $131.54 | $131.44 | 1,100 |
| 10:20 AM | $131.39 | Up $0.31 | $131.39 | $131.17 | 600 |
| 10:20 AM | $131.39 | Up $0.00 | $131.39 | $131.17 | 0 |
| 10:19 AM | $131.08 | Down $ -0.05 | $131.23 | $131.08 | 400 |
| 10:18 AM | $131.12 | Down $ -0.35 | $131.38 | $131.12 | 1,200 |
| 10:17 AM | $131.47 | Down $ -0.14 | $131.80 | $131.47 | 2,700 |
| 10:16 AM | $131.61 | Down $ -0.04 | $131.62 | $131.50 | 1,900 |
| 10:15 AM | $131.65 | Up $0.11 | $131.65 | $131.52 | 600 |
| 10:13 AM | $131.54 | Up $0.18 | $131.61 | $131.44 | 6,100 |
| 10:13 AM | $131.54 | Up $0.00 | $131.61 | $131.44 | 0 |
| 10:12 AM | $131.36 | Down $ -0.13 | $131.59 | $131.36 | 2,000 |
| 10:11 AM | $131.49 | Up $0.42 | $131.59 | $131.19 | 4,100 |
| 10:10 AM | $131.07 | Down $ -0.01 | $131.20 | $130.85 | 10,500 |
| 10:09 AM | $131.08 | Up $0.33 | $131.11 | $131.00 | 3,000 |
| 10:08 AM | $130.75 | Up $0.25 | $130.75 | $130.40 | 7,500 |
| 10:07 AM | $130.50 | Down $ -0.01 | $130.70 | $130.29 | 5,600 |
| 10:06 AM | $130.51 | Up $0.09 | $130.75 | $130.31 | 1,500 |
| 10:05 AM | $130.42 | Up $0.11 | $130.42 | $130.15 | 600 |
| 10:04 AM | $130.31 | Up $0.31 | $130.31 | $130.00 | 6,700 |
| 10:03 AM | $130.00 | Up $0.05 | $130.00 | $129.88 | 29,800 |
| 10:02 AM | $129.95 | Up $0.28 | $130.00 | $129.94 | 19,000 |
| 10:01 AM | $129.67 | Up $0.59 | $129.67 | $129.07 | 2,700 |
| 10:00 AM | $129.08 | Up $0.32 | $129.08 | $128.86 | 4,600 |
| 09:59 AM | $128.77 | Up $0.03 | $128.77 | $128.76 | 2,300 |
| 09:56 AM | $128.73 | Up $0.00 | $128.73 | $128.73 | 200 |
| 09:56 AM | $128.73 | Up $0.00 | $128.73 | $128.73 | 0 |
| 09:56 AM | $128.73 | Up $0.00 | $128.73 | $128.73 | 0 |
| 09:55 AM | $128.73 | Down $ -0.06 | $128.73 | $128.73 | 100 |
| 09:54 AM | $128.79 | Up $0.12 | $128.80 | $128.79 | 900 |
| 09:49 AM | $128.67 | Down $ -0.24 | $129.02 | $128.66 | 1,300 |
| 09:49 AM | $128.67 | Up $0.00 | $129.02 | $128.66 | 0 |
| 09:49 AM | $128.67 | Up $0.00 | $129.02 | $128.66 | 0 |
| 09:49 AM | $128.67 | Up $0.00 | $129.02 | $128.66 | 0 |
| 09:49 AM | $128.67 | Up $0.00 | $129.02 | $128.66 | 0 |
| 09:47 AM | $128.91 | Up $0.24 | $128.91 | $128.87 | 500 |
| 09:47 AM | $128.91 | Up $0.00 | $128.91 | $128.87 | 0 |
| 09:45 AM | $128.67 | Up $0.35 | $128.67 | $128.59 | 400 |
| 09:45 AM | $128.67 | Up $0.00 | $128.67 | $128.59 | 0 |
| 09:43 AM | $128.32 | Down $ -0.22 | $128.32 | $128.32 | 300 |
| 09:43 AM | $128.32 | Up $0.00 | $128.32 | $128.32 | 0 |
| 09:41 AM | $128.54 | Up $0.09 | $128.54 | $128.54 | 100 |
| 09:41 AM | $128.54 | Up $0.00 | $128.54 | $128.54 | 0 |
| 09:36 AM | $128.45 | Down $ -0.09 | $128.50 | $128.45 | 300 |
| 09:36 AM | $128.45 | Up $0.00 | $128.50 | $128.45 | 0 |
| 09:36 AM | $128.45 | Up $0.00 | $128.50 | $128.45 | 0 |
| 09:36 AM | $128.45 | Up $0.00 | $128.50 | $128.45 | 0 |
| 09:36 AM | $128.45 | Up $0.00 | $128.50 | $128.45 | 0 |
| 09:35 AM | $128.54 | Up $0.00 | $129.02 | $128.54 | 5,000 |
| 09:33 AM | $128.54 | Up $0.54 | $128.54 | $128.50 | 300 |
| 09:33 AM | $128.54 | Up $0.00 | $128.54 | $128.50 | 0 |
| 09:31 AM | $128.00 | Up $0.57 | $128.00 | $127.73 | 2,600 |
| 09:31 AM | $128.00 | Up $0.00 | $128.00 | $127.73 | 0 |
| 09:30 AM | $127.43 | Up $0.80 | $127.43 | $127.43 | 1,400 |
| Previous close | $126.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-08-2025 | $126.63 | $125.58 | $127.31 | $125.58 | 196,700 |
| 20-08-2025 | $125.32 | $127.29 | $127.81 | $125.24 | 180,600 |
| 19-08-2025 | $129.97 | $129.18 | $130.00 | $128.29 | 150,700 |
| 18-08-2025 | $125.74 | $126.05 | $126.41 | $125.51 | 207,200 |
| 15-08-2025 | $125.33 | $125.69 | $125.94 | $125.29 | 111,600 |
| 14-08-2025 | $124.42 | $124.43 | $124.80 | $123.86 | 132,800 |
| 13-08-2025 | $128.01 | $125.56 | $128.49 | $125.56 | 208,700 |
| 12-08-2025 | $122.33 | $121.81 | $122.53 | $121.45 | 142,800 |
| 11-08-2025 | $116.32 | $116.49 | $116.69 | $115.32 | 102,600 |
| 08-08-2025 | $118.50 | $119.38 | $119.58 | $118.00 | 161,900 |
| 07-08-2025 | $119.03 | $120.40 | $121.04 | $118.95 | 188,700 |
| 06-08-2025 | $123.02 | $122.73 | $123.21 | $122.34 | 156,200 |
| 05-08-2025 | $122.31 | $121.93 | $123.28 | $121.55 | 180,600 |
| 01-08-2025 | $117.35 | $118.11 | $118.51 | $116.98 | 183,200 |
| 31-07-2025 | $120.50 | $122.31 | $122.46 | $120.23 | 208,300 |
| 30-07-2025 | $121.51 | $124.25 | $124.97 | $121.31 | 258,300 |
| 29-07-2025 | $129.06 | $128.72 | $129.80 | $127.61 | 283,600 |
| 28-07-2025 | $124.10 | $123.16 | $125.11 | $122.64 | 408,900 |
| 25-07-2025 | $128.13 | $124.35 | $128.16 | $124.34 | 233,700 |
| 24-07-2025 | $121.47 | $120.24 | $121.85 | $119.77 | 186,700 |
| 23-07-2025 | $122.43 | $123.18 | $123.70 | $122.00 | 162,400 |
| 22-07-2025 | $122.27 | $121.21 | $122.43 | $121.06 | 124,000 |
| 21-07-2025 | $120.70 | $122.06 | $122.13 | $120.62 | 80,000 |
| 18-07-2025 | $121.12 | $121.25 | $121.54 | $120.60 | 94,300 |
| 17-07-2025 | $122.96 | $124.48 | $124.48 | $122.88 | 124,600 |
| 16-07-2025 | $122.52 | $122.13 | $122.87 | $121.69 | 94,900 |
| 15-07-2025 | $121.36 | $122.65 | $122.65 | $121.26 | 88,400 |
| 14-07-2025 | $123.24 | $123.14 | $123.73 | $122.85 | 126,200 |
| 11-07-2025 | $123.12 | $123.52 | $124.08 | $123.00 | 194,100 |
| 10-07-2025 | $126.29 | $126.79 | $128.11 | $125.86 | 224,000 |
Graphs are not available, please refer to the detailed table