Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
118.49 Down -1.15 (-0.97 %)
Delayed : 2025/05/30 17:40:00
- Previous close $119.64
- Opening $119.25
- Price Ask $117.74
- Price Bid $117.74
- Size Bid 2
- Size Ask 2
- Today High $119.60
- Today Low $117.15
- 52 Weeks High $219.57
- 52 Weeks Low $102.57
- Volume 500,696
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $118.49 | Up $0.30 | $118.49 | $118.49 | 299,700 |
| 03:59 PM | $118.19 | Down $ -0.18 | $118.37 | $118.11 | 14,100 |
| 03:58 PM | $118.37 | Up $0.08 | $118.43 | $118.21 | 6,500 |
| 03:57 PM | $118.29 | Down $ -0.08 | $118.55 | $118.25 | 6,800 |
| 03:56 PM | $118.37 | Up $0.01 | $118.45 | $118.26 | 7,100 |
| 03:55 PM | $118.36 | Up $0.26 | $118.38 | $118.14 | 2,900 |
| 03:54 PM | $118.10 | Down $ -0.15 | $118.21 | $118.10 | 2,600 |
| 03:53 PM | $118.25 | Up $0.05 | $118.25 | $118.10 | 2,200 |
| 03:52 PM | $118.21 | Up $0.02 | $118.21 | $118.16 | 1,300 |
| 03:51 PM | $118.18 | Down $ -0.09 | $118.22 | $118.18 | 1,300 |
| 03:50 PM | $118.27 | Up $0.26 | $118.44 | $117.98 | 14,600 |
| 03:49 PM | $118.01 | Up $0.00 | $118.06 | $118.01 | 800 |
| 03:48 PM | $118.01 | Down $ -0.08 | $118.09 | $118.01 | 1,400 |
| 03:47 PM | $118.09 | Up $0.00 | $118.09 | $118.08 | 200 |
| 03:46 PM | $118.09 | Up $0.03 | $118.09 | $118.02 | 1,200 |
| 03:45 PM | $118.06 | Down $ -0.04 | $118.06 | $118.06 | 500 |
| 03:44 PM | $118.10 | Down $ -0.05 | $118.15 | $118.10 | 1,400 |
| 03:43 PM | $118.15 | Up $0.11 | $118.15 | $118.07 | 300 |
| 03:42 PM | $118.04 | Up $0.08 | $118.04 | $118.00 | 400 |
| 03:41 PM | $117.96 | Down $ -0.04 | $117.96 | $117.96 | 300 |
| 03:40 PM | $118.00 | Down $ -0.07 | $118.06 | $118.00 | 900 |
| 03:39 PM | $118.07 | Up $0.00 | $118.07 | $118.05 | 600 |
| 03:38 PM | $118.07 | Up $0.02 | $118.09 | $118.07 | 800 |
| 03:37 PM | $118.05 | Up $0.03 | $118.05 | $118.00 | 1,200 |
| 03:36 PM | $118.02 | Down $ -0.11 | $118.18 | $118.02 | 2,300 |
| 03:35 PM | $118.13 | Up $0.10 | $118.13 | $118.08 | 1,200 |
| 03:33 PM | $118.03 | Down $ -0.10 | $118.05 | $118.03 | 600 |
| 03:33 PM | $118.03 | Up $0.00 | $118.05 | $118.03 | 0 |
| 03:32 PM | $118.13 | Up $0.00 | $118.13 | $118.10 | 500 |
| 03:30 PM | $118.13 | Down $ -0.08 | $118.15 | $118.13 | 600 |
| 03:30 PM | $118.13 | Up $0.00 | $118.15 | $118.13 | 0 |
| 03:28 PM | $118.21 | Down $ -0.27 | $118.40 | $118.19 | 1,900 |
| 03:28 PM | $118.21 | Up $0.00 | $118.40 | $118.19 | 0 |
| 03:27 PM | $118.48 | Up $0.00 | $118.48 | $118.48 | 100 |
| 03:26 PM | $118.48 | Up $0.06 | $118.48 | $118.42 | 500 |
| 03:25 PM | $118.42 | Down $ -0.01 | $118.46 | $118.42 | 1,200 |
| 03:24 PM | $118.43 | Up $0.07 | $118.43 | $118.38 | 300 |
| 03:23 PM | $118.37 | Up $0.05 | $118.39 | $118.37 | 300 |
| 03:22 PM | $118.31 | Down $ -0.06 | $118.34 | $118.31 | 800 |
| 03:21 PM | $118.37 | Up $0.00 | $118.38 | $118.36 | 600 |
| 03:20 PM | $118.37 | Down $ -0.13 | $118.44 | $118.37 | 1,100 |
| 03:18 PM | $118.50 | Up $0.03 | $118.50 | $118.50 | 100 |
| 03:18 PM | $118.50 | Up $0.00 | $118.50 | $118.50 | 0 |
| 03:17 PM | $118.47 | Up $0.11 | $118.47 | $118.39 | 600 |
| 03:14 PM | $118.36 | Up $0.10 | $118.36 | $118.36 | 100 |
| 03:14 PM | $118.36 | Up $0.00 | $118.36 | $118.36 | 0 |
| 03:14 PM | $118.36 | Up $0.00 | $118.36 | $118.36 | 0 |
| 03:12 PM | $118.26 | Up $0.05 | $118.26 | $118.26 | 200 |
| 03:12 PM | $118.26 | Up $0.00 | $118.26 | $118.26 | 0 |
| 03:11 PM | $118.21 | Down $ -0.01 | $118.21 | $118.04 | 1,800 |
| 03:10 PM | $118.22 | Down $ -0.05 | $118.28 | $118.19 | 1,900 |
| 03:09 PM | $118.27 | Down $ -0.02 | $118.35 | $118.27 | 400 |
| 03:06 PM | $118.29 | Up $0.02 | $118.29 | $118.26 | 700 |
| 03:06 PM | $118.29 | Up $0.00 | $118.29 | $118.26 | 0 |
| 03:06 PM | $118.29 | Up $0.00 | $118.29 | $118.26 | 0 |
| 03:05 PM | $118.27 | Down $ -0.16 | $118.35 | $118.26 | 1,900 |
| 03:04 PM | $118.43 | Up $0.10 | $118.43 | $118.38 | 300 |
| 03:02 PM | $118.33 | Up $0.15 | $118.35 | $118.17 | 2,100 |
| 03:02 PM | $118.33 | Up $0.00 | $118.35 | $118.17 | 0 |
| 03:01 PM | $118.18 | Up $0.22 | $118.18 | $118.07 | 500 |
| 03:00 PM | $117.96 | Up $0.08 | $117.96 | $117.91 | 400 |
| 02:58 PM | $117.88 | Down $ -0.08 | $117.88 | $117.87 | 400 |
| 02:58 PM | $117.88 | Up $0.00 | $117.88 | $117.87 | 0 |
| 02:57 PM | $117.96 | Up $0.16 | $117.96 | $117.89 | 500 |
| 02:49 PM | $117.80 | Up $0.02 | $117.85 | $117.80 | 200 |
| 02:49 PM | $117.80 | Up $0.00 | $117.85 | $117.80 | 0 |
| 02:49 PM | $117.80 | Up $0.00 | $117.85 | $117.80 | 0 |
| 02:49 PM | $117.80 | Up $0.00 | $117.85 | $117.80 | 0 |
| 02:49 PM | $117.80 | Up $0.00 | $117.85 | $117.80 | 0 |
| 02:49 PM | $117.80 | Up $0.00 | $117.85 | $117.80 | 0 |
| 02:49 PM | $117.80 | Up $0.00 | $117.85 | $117.80 | 0 |
| 02:49 PM | $117.80 | Up $0.00 | $117.85 | $117.80 | 0 |
| 02:48 PM | $117.78 | Down $ -0.11 | $117.79 | $117.76 | 800 |
| 02:47 PM | $117.89 | Up $0.14 | $117.89 | $117.89 | 100 |
| 02:46 PM | $117.75 | Up $0.10 | $117.83 | $117.75 | 800 |
| 02:45 PM | $117.65 | Up $0.06 | $117.72 | $117.65 | 600 |
| 02:42 PM | $117.59 | Down $ -0.14 | $117.65 | $117.59 | 1,500 |
| 02:42 PM | $117.59 | Up $0.00 | $117.65 | $117.59 | 0 |
| 02:42 PM | $117.59 | Up $0.00 | $117.65 | $117.59 | 0 |
| 02:41 PM | $117.73 | Up $0.07 | $117.73 | $117.73 | 100 |
| 02:35 PM | $117.66 | Down $ -0.08 | $117.68 | $117.66 | 300 |
| 02:35 PM | $117.66 | Up $0.00 | $117.68 | $117.66 | 0 |
| 02:35 PM | $117.66 | Up $0.00 | $117.68 | $117.66 | 0 |
| 02:35 PM | $117.66 | Up $0.00 | $117.68 | $117.66 | 0 |
| 02:35 PM | $117.66 | Up $0.00 | $117.68 | $117.66 | 0 |
| 02:35 PM | $117.66 | Up $0.00 | $117.68 | $117.66 | 0 |
| 02:34 PM | $117.74 | Up $0.06 | $117.74 | $117.74 | 100 |
| 02:28 PM | $117.68 | Up $0.05 | $117.68 | $117.67 | 400 |
| 02:28 PM | $117.68 | Up $0.00 | $117.68 | $117.67 | 0 |
| 02:28 PM | $117.68 | Up $0.00 | $117.68 | $117.67 | 0 |
| 02:28 PM | $117.68 | Up $0.00 | $117.68 | $117.67 | 0 |
| 02:28 PM | $117.68 | Up $0.00 | $117.68 | $117.67 | 0 |
| 02:28 PM | $117.68 | Up $0.00 | $117.68 | $117.67 | 0 |
| 02:27 PM | $117.63 | Down $ -0.03 | $117.63 | $117.63 | 100 |
| 02:26 PM | $117.66 | Down $ -0.04 | $117.66 | $117.66 | 500 |
| 02:24 PM | $117.70 | Down $ -0.15 | $117.95 | $117.70 | 1,000 |
| 02:24 PM | $117.70 | Up $0.00 | $117.95 | $117.70 | 0 |
| 02:22 PM | $117.85 | Down $ -0.05 | $117.85 | $117.85 | 100 |
| 02:22 PM | $117.85 | Up $0.00 | $117.85 | $117.85 | 0 |
| 02:21 PM | $117.90 | Up $0.12 | $117.90 | $117.90 | 100 |
| 02:20 PM | $117.78 | Up $0.03 | $117.78 | $117.77 | 200 |
| 02:19 PM | $117.75 | Down $ -0.03 | $117.78 | $117.75 | 200 |
| 02:18 PM | $117.78 | Up $0.09 | $117.78 | $117.71 | 300 |
| 02:16 PM | $117.69 | Down $ -0.03 | $117.73 | $117.67 | 900 |
| 02:16 PM | $117.69 | Up $0.00 | $117.73 | $117.67 | 0 |
| 02:15 PM | $117.73 | Down $ -0.05 | $117.73 | $117.73 | 100 |
| 02:12 PM | $117.77 | Down $ -0.13 | $117.82 | $117.77 | 1,000 |
| 02:12 PM | $117.77 | Up $0.00 | $117.82 | $117.77 | 0 |
| 02:12 PM | $117.77 | Up $0.00 | $117.82 | $117.77 | 0 |
| 02:11 PM | $117.90 | Down $ -0.02 | $117.90 | $117.88 | 200 |
| 02:08 PM | $117.92 | Up $0.16 | $117.92 | $117.74 | 300 |
| 02:08 PM | $117.92 | Up $0.00 | $117.92 | $117.74 | 0 |
| 02:08 PM | $117.92 | Up $0.00 | $117.92 | $117.74 | 0 |
| 02:06 PM | $117.76 | Down $ -0.03 | $117.93 | $117.76 | 200 |
| 02:06 PM | $117.76 | Up $0.00 | $117.93 | $117.76 | 0 |
| 02:03 PM | $117.79 | Up $0.01 | $117.79 | $117.78 | 200 |
| 02:03 PM | $117.79 | Up $0.00 | $117.79 | $117.78 | 0 |
| 02:03 PM | $117.79 | Up $0.00 | $117.79 | $117.78 | 0 |
| 02:00 PM | $117.78 | Up $0.15 | $117.78 | $117.78 | 100 |
| 02:00 PM | $117.78 | Up $0.00 | $117.78 | $117.78 | 0 |
| 02:00 PM | $117.78 | Up $0.00 | $117.78 | $117.78 | 0 |
| 01:59 PM | $117.63 | Down $ -0.10 | $117.63 | $117.63 | 100 |
| 01:57 PM | $117.73 | Down $ -0.04 | $117.76 | $117.67 | 1,200 |
| 01:57 PM | $117.73 | Up $0.00 | $117.76 | $117.67 | 0 |
| 01:55 PM | $117.77 | Down $ -0.08 | $117.91 | $117.77 | 700 |
| 01:55 PM | $117.77 | Up $0.00 | $117.91 | $117.77 | 0 |
| 01:54 PM | $117.85 | Down $ -0.06 | $117.86 | $117.85 | 200 |
| 01:53 PM | $117.91 | Up $0.03 | $117.91 | $117.84 | 700 |
| 01:51 PM | $117.88 | Up $0.05 | $117.88 | $117.86 | 400 |
| 01:51 PM | $117.88 | Up $0.00 | $117.88 | $117.86 | 0 |
| 01:50 PM | $117.83 | Up $0.06 | $117.83 | $117.83 | 100 |
| 01:49 PM | $117.77 | Down $ -0.02 | $117.83 | $117.77 | 300 |
| 01:48 PM | $117.79 | Up $0.05 | $117.79 | $117.79 | 100 |
| 01:47 PM | $117.74 | Down $ -0.01 | $117.74 | $117.74 | 100 |
| 01:45 PM | $117.75 | Down $ -0.07 | $117.76 | $117.75 | 400 |
| 01:45 PM | $117.75 | Up $0.00 | $117.76 | $117.75 | 0 |
| 01:43 PM | $117.82 | Up $0.05 | $117.82 | $117.82 | 100 |
| 01:43 PM | $117.82 | Up $0.00 | $117.82 | $117.82 | 0 |
| 01:41 PM | $117.77 | Up $0.03 | $117.77 | $117.77 | 100 |
| 01:41 PM | $117.77 | Up $0.00 | $117.77 | $117.77 | 0 |
| 01:38 PM | $117.74 | Up $0.00 | $117.76 | $117.72 | 900 |
| 01:38 PM | $117.74 | Up $0.00 | $117.76 | $117.72 | 0 |
| 01:38 PM | $117.74 | Up $0.00 | $117.76 | $117.72 | 0 |
| 01:37 PM | $117.74 | Down $ -0.14 | $117.75 | $117.74 | 400 |
| 01:35 PM | $117.88 | Up $0.05 | $117.89 | $117.85 | 1,400 |
| 01:35 PM | $117.88 | Up $0.00 | $117.89 | $117.85 | 0 |
| 01:33 PM | $117.83 | Up $0.02 | $117.83 | $117.83 | 100 |
| 01:33 PM | $117.83 | Up $0.00 | $117.83 | $117.83 | 0 |
| 01:31 PM | $117.81 | Up $0.02 | $117.81 | $117.81 | 100 |
| 01:31 PM | $117.81 | Up $0.00 | $117.81 | $117.81 | 0 |
| 01:29 PM | $117.79 | Up $0.03 | $117.79 | $117.79 | 100 |
| 01:29 PM | $117.79 | Up $0.00 | $117.79 | $117.79 | 0 |
| 01:27 PM | $117.76 | Down $ -0.15 | $117.76 | $117.73 | 800 |
| 01:27 PM | $117.76 | Up $0.00 | $117.76 | $117.73 | 0 |
| 01:23 PM | $117.91 | Up $0.03 | $117.91 | $117.91 | 100 |
| 01:23 PM | $117.91 | Up $0.00 | $117.91 | $117.91 | 0 |
| 01:23 PM | $117.91 | Up $0.00 | $117.91 | $117.91 | 0 |
| 01:23 PM | $117.91 | Up $0.00 | $117.91 | $117.91 | 0 |
| 01:22 PM | $117.88 | Up $0.02 | $117.88 | $117.88 | 100 |
| 01:20 PM | $117.86 | Up $0.04 | $117.86 | $117.86 | 100 |
| 01:20 PM | $117.86 | Up $0.00 | $117.86 | $117.86 | 0 |
| 01:18 PM | $117.82 | Up $0.03 | $117.82 | $117.76 | 200 |
| 01:18 PM | $117.82 | Up $0.00 | $117.82 | $117.76 | 0 |
| 01:17 PM | $117.79 | Up $0.00 | $117.79 | $117.79 | 100 |
| 01:15 PM | $117.78 | Up $0.03 | $117.78 | $117.74 | 300 |
| 01:15 PM | $117.78 | Up $0.00 | $117.78 | $117.74 | 0 |
| 01:14 PM | $117.75 | Down $ -0.05 | $117.75 | $117.75 | 200 |
| 01:12 PM | $117.80 | Up $0.09 | $117.80 | $117.80 | 100 |
| 01:12 PM | $117.80 | Up $0.00 | $117.80 | $117.80 | 0 |
| 01:11 PM | $117.71 | Down $ -0.25 | $117.83 | $117.70 | 1,600 |
| 01:09 PM | $117.96 | Down $ -0.04 | $117.96 | $117.96 | 100 |
| 01:09 PM | $117.96 | Up $0.00 | $117.96 | $117.96 | 0 |
| 01:08 PM | $118.00 | Up $0.13 | $118.00 | $118.00 | 100 |
| 01:07 PM | $117.87 | Up $0.08 | $117.87 | $117.87 | 100 |
| 01:06 PM | $117.79 | Up $0.11 | $117.79 | $117.79 | 100 |
| 01:05 PM | $117.68 | Up $0.16 | $117.68 | $117.68 | 100 |
| 01:01 PM | $117.52 | Up $0.05 | $117.52 | $117.51 | 300 |
| 01:01 PM | $117.52 | Up $0.00 | $117.52 | $117.51 | 0 |
| 01:01 PM | $117.52 | Up $0.00 | $117.52 | $117.51 | 0 |
| 01:01 PM | $117.52 | Up $0.00 | $117.52 | $117.51 | 0 |
| 01:00 PM | $117.47 | Up $0.06 | $117.49 | $117.34 | 900 |
| 12:59 PM | $117.41 | Down $ -0.03 | $117.41 | $117.41 | 100 |
| 12:56 PM | $117.44 | Up $0.02 | $117.44 | $117.44 | 100 |
| 12:56 PM | $117.44 | Up $0.00 | $117.44 | $117.44 | 0 |
| 12:56 PM | $117.44 | Up $0.00 | $117.44 | $117.44 | 0 |
| 12:55 PM | $117.43 | Down $ -0.03 | $117.43 | $117.42 | 300 |
| 12:53 PM | $117.45 | Up $0.09 | $117.45 | $117.31 | 3,500 |
| 12:53 PM | $117.45 | Up $0.00 | $117.45 | $117.31 | 0 |
| 12:50 PM | $117.36 | Down $ -0.22 | $117.49 | $117.36 | 700 |
| 12:50 PM | $117.36 | Up $0.00 | $117.49 | $117.36 | 0 |
| 12:50 PM | $117.36 | Up $0.00 | $117.49 | $117.36 | 0 |
| 12:46 PM | $117.58 | Down $0.00 | $117.58 | $117.58 | 100 |
| 12:46 PM | $117.58 | Up $0.00 | $117.58 | $117.58 | 0 |
| 12:46 PM | $117.58 | Up $0.00 | $117.58 | $117.58 | 0 |
| 12:46 PM | $117.58 | Up $0.00 | $117.58 | $117.58 | 0 |
| 12:44 PM | $117.59 | Down $ -0.14 | $117.63 | $117.59 | 700 |
| 12:44 PM | $117.59 | Up $0.00 | $117.63 | $117.59 | 0 |
| 12:41 PM | $117.72 | Up $0.09 | $117.72 | $117.72 | 100 |
| 12:41 PM | $117.72 | Up $0.00 | $117.72 | $117.72 | 0 |
| 12:41 PM | $117.72 | Up $0.00 | $117.72 | $117.72 | 0 |
| 12:39 PM | $117.63 | Up $0.05 | $117.63 | $117.63 | 100 |
| 12:39 PM | $117.63 | Up $0.00 | $117.63 | $117.63 | 0 |
| 12:38 PM | $117.58 | Up $0.15 | $117.58 | $117.58 | 100 |
| 12:36 PM | $117.43 | Down $ -0.05 | $117.43 | $117.43 | 100 |
| 12:36 PM | $117.43 | Up $0.00 | $117.43 | $117.43 | 0 |
| 12:35 PM | $117.48 | Down $ -0.12 | $117.48 | $117.48 | 100 |
| 12:34 PM | $117.60 | Up $0.03 | $117.60 | $117.59 | 200 |
| 12:33 PM | $117.57 | Up $0.04 | $117.57 | $117.43 | 700 |
| 12:32 PM | $117.53 | Down $ -0.19 | $117.70 | $117.53 | 700 |
| 12:31 PM | $117.72 | Down $ -0.02 | $117.72 | $117.72 | 100 |
| 12:30 PM | $117.74 | Up $0.01 | $117.75 | $117.72 | 700 |
| 12:28 PM | $117.73 | Down $ -0.16 | $117.83 | $117.73 | 600 |
| 12:28 PM | $117.73 | Up $0.00 | $117.83 | $117.73 | 0 |
| 12:27 PM | $117.89 | Up $0.03 | $117.89 | $117.88 | 200 |
| 12:26 PM | $117.86 | Up $0.08 | $117.86 | $117.79 | 200 |
| 12:23 PM | $117.78 | Up $0.06 | $117.78 | $117.69 | 700 |
| 12:23 PM | $117.78 | Up $0.00 | $117.78 | $117.69 | 0 |
| 12:23 PM | $117.78 | Up $0.00 | $117.78 | $117.69 | 0 |
| 12:22 PM | $117.73 | Down $ -0.01 | $117.73 | $117.73 | 200 |
| 12:21 PM | $117.73 | Up $0.01 | $117.73 | $117.73 | 100 |
| 12:20 PM | $117.72 | Up $0.00 | $117.72 | $117.64 | 600 |
| 12:17 PM | $117.72 | Down $ -0.03 | $117.75 | $117.70 | 1,200 |
| 12:17 PM | $117.72 | Up $0.00 | $117.75 | $117.70 | 0 |
| 12:17 PM | $117.72 | Up $0.00 | $117.75 | $117.70 | 0 |
| 12:16 PM | $117.75 | Down $ -0.03 | $117.75 | $117.73 | 700 |
| 12:14 PM | $117.78 | Down $ -0.09 | $117.78 | $117.73 | 600 |
| 12:14 PM | $117.78 | Up $0.00 | $117.78 | $117.73 | 0 |
| 12:12 PM | $117.87 | Up $0.02 | $117.87 | $117.81 | 300 |
| 12:12 PM | $117.87 | Up $0.00 | $117.87 | $117.81 | 0 |
| 12:10 PM | $117.85 | Up $0.04 | $117.85 | $117.81 | 200 |
| 12:10 PM | $117.85 | Up $0.00 | $117.85 | $117.81 | 0 |
| 12:08 PM | $117.81 | Up $0.02 | $117.81 | $117.81 | 100 |
| 12:08 PM | $117.81 | Up $0.00 | $117.81 | $117.81 | 0 |
| 12:06 PM | $117.79 | Up $0.13 | $117.79 | $117.75 | 200 |
| 12:06 PM | $117.79 | Up $0.00 | $117.79 | $117.75 | 0 |
| 12:05 PM | $117.66 | Up $0.00 | $117.66 | $117.65 | 200 |
| 12:03 PM | $117.66 | Down $ -0.10 | $117.66 | $117.63 | 200 |
| 12:03 PM | $117.66 | Up $0.00 | $117.66 | $117.63 | 0 |
| 12:02 PM | $117.76 | Down $ -0.10 | $117.79 | $117.76 | 900 |
| 12:01 PM | $117.86 | Up $0.03 | $117.90 | $117.86 | 200 |
| 12:00 PM | $117.83 | Up $0.01 | $117.83 | $117.83 | 100 |
| 11:59 AM | $117.82 | Up $0.07 | $117.82 | $117.77 | 200 |
| 11:58 AM | $117.75 | Down $0.00 | $117.75 | $117.75 | 100 |
| 11:56 AM | $117.75 | Up $0.14 | $117.75 | $117.68 | 500 |
| 11:56 AM | $117.75 | Up $0.00 | $117.75 | $117.68 | 0 |
| 11:55 AM | $117.61 | Up $0.16 | $117.61 | $117.60 | 200 |
| 11:52 AM | $117.45 | Up $0.03 | $117.45 | $117.44 | 200 |
| 11:52 AM | $117.45 | Up $0.00 | $117.45 | $117.44 | 0 |
| 11:52 AM | $117.45 | Up $0.00 | $117.45 | $117.44 | 0 |
| 11:51 AM | $117.42 | Down $ -0.07 | $117.42 | $117.42 | 200 |
| 11:50 AM | $117.49 | Down $ -0.05 | $117.51 | $117.49 | 300 |
| 11:49 AM | $117.54 | Up $0.22 | $117.54 | $117.38 | 400 |
| 11:48 AM | $117.32 | Up $0.05 | $117.32 | $117.32 | 100 |
| 11:45 AM | $117.27 | Up $0.12 | $117.27 | $117.27 | 100 |
| 11:45 AM | $117.27 | Up $0.00 | $117.27 | $117.27 | 0 |
| 11:45 AM | $117.27 | Up $0.00 | $117.27 | $117.27 | 0 |
| 11:44 AM | $117.15 | Down $ -0.47 | $117.48 | $117.15 | 1,100 |
| 11:43 AM | $117.62 | Up $0.03 | $117.62 | $117.59 | 200 |
| 11:41 AM | $117.59 | Down $ -0.05 | $117.61 | $117.55 | 2,200 |
| 11:41 AM | $117.59 | Up $0.00 | $117.61 | $117.55 | 0 |
| 11:40 AM | $117.64 | Down $ -0.06 | $117.64 | $117.58 | 500 |
| 11:39 AM | $117.70 | Up $0.11 | $117.72 | $117.70 | 300 |
| 11:38 AM | $117.59 | Down $ -0.03 | $117.66 | $117.59 | 1,000 |
| 11:37 AM | $117.63 | Down $ -0.02 | $117.63 | $117.63 | 100 |
| 11:36 AM | $117.64 | Up $0.04 | $117.64 | $117.60 | 800 |
| 11:35 AM | $117.60 | Down $ -0.03 | $117.60 | $117.60 | 200 |
| 11:34 AM | $117.63 | Up $0.05 | $117.63 | $117.55 | 2,100 |
| 11:33 AM | $117.58 | Up $0.07 | $117.64 | $117.56 | 1,800 |
| 11:32 AM | $117.51 | Down $ -0.18 | $117.61 | $117.50 | 700 |
| 11:30 AM | $117.69 | Down $ -0.05 | $117.71 | $117.62 | 700 |
| 11:30 AM | $117.69 | Up $0.00 | $117.71 | $117.62 | 0 |
| 11:28 AM | $117.74 | Down $ -0.02 | $117.74 | $117.74 | 100 |
| 11:28 AM | $117.74 | Up $0.00 | $117.74 | $117.74 | 0 |
| 11:27 AM | $117.76 | Up $0.15 | $117.76 | $117.76 | 100 |
| 11:25 AM | $117.61 | Down $ -0.04 | $117.61 | $117.61 | 100 |
| 11:25 AM | $117.61 | Up $0.00 | $117.61 | $117.61 | 0 |
| 11:24 AM | $117.65 | Up $0.15 | $117.65 | $117.65 | 300 |
| 11:22 AM | $117.50 | Down $ -0.02 | $117.50 | $117.50 | 100 |
| 11:22 AM | $117.50 | Up $0.00 | $117.50 | $117.50 | 0 |
| 11:21 AM | $117.52 | Up $0.13 | $117.52 | $117.52 | 100 |
| 11:19 AM | $117.39 | Down $ -0.19 | $117.54 | $117.39 | 600 |
| 11:19 AM | $117.39 | Up $0.00 | $117.54 | $117.39 | 0 |
| 11:17 AM | $117.58 | Down $ -0.06 | $117.62 | $117.53 | 1,000 |
| 11:17 AM | $117.58 | Up $0.00 | $117.62 | $117.53 | 0 |
| 11:16 AM | $117.64 | Down $ -0.08 | $117.74 | $117.64 | 800 |
| 11:15 AM | $117.72 | Down $ -0.01 | $117.72 | $117.72 | 100 |
| 11:12 AM | $117.73 | Up $0.04 | $117.73 | $117.73 | 100 |
| 11:12 AM | $117.73 | Up $0.00 | $117.73 | $117.73 | 0 |
| 11:12 AM | $117.73 | Up $0.00 | $117.73 | $117.73 | 0 |
| 11:11 AM | $117.69 | Down $ -0.14 | $117.77 | $117.69 | 600 |
| 11:09 AM | $117.83 | Down $ -0.06 | $117.83 | $117.77 | 1,200 |
| 11:09 AM | $117.83 | Up $0.00 | $117.83 | $117.77 | 0 |
| 11:08 AM | $117.89 | Up $0.04 | $117.89 | $117.89 | 100 |
| 11:06 AM | $117.85 | Up $0.00 | $117.85 | $117.85 | 100 |
| 11:06 AM | $117.85 | Up $0.00 | $117.85 | $117.85 | 0 |
| 11:05 AM | $117.85 | Up $0.17 | $117.85 | $117.85 | 200 |
| 11:04 AM | $117.68 | Down $ -0.07 | $117.74 | $117.68 | 200 |
| 11:03 AM | $117.75 | Up $0.10 | $117.75 | $117.75 | 100 |
| 11:02 AM | $117.65 | Down $ -0.15 | $117.67 | $117.65 | 500 |
| 11:01 AM | $117.80 | Up $0.16 | $117.80 | $117.74 | 500 |
| 11:00 AM | $117.64 | Down $ -0.01 | $117.64 | $117.64 | 100 |
| 10:59 AM | $117.65 | Up $0.07 | $117.65 | $117.46 | 700 |
| 10:58 AM | $117.58 | Down $ -0.04 | $117.58 | $117.58 | 100 |
| 10:57 AM | $117.62 | Down $ -0.14 | $117.67 | $117.62 | 700 |
| 10:56 AM | $117.76 | Up $0.08 | $117.76 | $117.72 | 300 |
| 10:55 AM | $117.68 | Up $0.06 | $117.68 | $117.68 | 500 |
| 10:54 AM | $117.63 | Up $0.00 | $117.66 | $117.56 | 500 |
| 10:53 AM | $117.62 | Down $ -0.04 | $117.62 | $117.62 | 100 |
| 10:52 AM | $117.66 | Down $ -0.10 | $117.66 | $117.66 | 100 |
| 10:51 AM | $117.76 | Down $ -0.05 | $117.87 | $117.76 | 800 |
| 10:50 AM | $117.81 | Down $ -0.22 | $118.00 | $117.81 | 800 |
| 10:49 AM | $118.03 | Down $ -0.11 | $118.07 | $118.03 | 300 |
| 10:46 AM | $118.14 | Down $ -0.09 | $118.20 | $118.14 | 500 |
| 10:46 AM | $118.14 | Up $0.00 | $118.20 | $118.14 | 0 |
| 10:46 AM | $118.14 | Up $0.00 | $118.20 | $118.14 | 0 |
| 10:44 AM | $118.23 | Down $ -0.17 | $118.38 | $118.23 | 1,200 |
| 10:44 AM | $118.23 | Up $0.00 | $118.38 | $118.23 | 0 |
| 10:43 AM | $118.40 | Down $ -0.16 | $118.48 | $118.40 | 800 |
| 10:42 AM | $118.56 | Up $0.09 | $118.56 | $118.48 | 200 |
| 10:41 AM | $118.47 | Up $0.06 | $118.47 | $118.40 | 200 |
| 10:40 AM | $118.41 | Up $0.01 | $118.41 | $118.36 | 200 |
| 10:38 AM | $118.40 | Up $0.34 | $118.40 | $118.08 | 1,300 |
| 10:38 AM | $118.40 | Up $0.00 | $118.40 | $118.08 | 0 |
| 10:37 AM | $118.06 | Up $0.00 | $118.06 | $118.06 | 100 |
| 10:36 AM | $118.06 | Down $ -0.06 | $118.06 | $118.06 | 100 |
| 10:35 AM | $118.12 | Up $0.05 | $118.12 | $118.11 | 200 |
| 10:34 AM | $118.07 | Down $ -0.03 | $118.07 | $118.07 | 100 |
| 10:32 AM | $118.10 | Up $0.07 | $118.10 | $118.10 | 200 |
| 10:32 AM | $118.10 | Up $0.00 | $118.10 | $118.10 | 0 |
| 10:31 AM | $118.03 | Down $ -0.01 | $118.03 | $117.99 | 1,700 |
| 10:30 AM | $118.04 | Down $ -0.16 | $118.04 | $118.04 | 100 |
| 10:28 AM | $118.20 | Down $ -0.08 | $118.33 | $118.20 | 1,400 |
| 10:28 AM | $118.20 | Up $0.00 | $118.33 | $118.20 | 0 |
| 10:26 AM | $118.29 | Up $0.05 | $118.29 | $118.29 | 500 |
| 10:26 AM | $118.29 | Up $0.00 | $118.29 | $118.29 | 0 |
| 10:25 AM | $118.24 | Up $0.01 | $118.27 | $118.23 | 1,500 |
| 10:24 AM | $118.23 | Down $ -0.03 | $118.23 | $118.23 | 100 |
| 10:23 AM | $118.26 | Up $0.04 | $118.26 | $118.26 | 100 |
| 10:22 AM | $118.22 | Down $ -0.06 | $118.28 | $118.22 | 700 |
| 10:21 AM | $118.28 | Down $ -0.20 | $118.44 | $118.28 | 900 |
| 10:19 AM | $118.48 | Down $ -0.07 | $118.48 | $118.43 | 200 |
| 10:19 AM | $118.48 | Up $0.00 | $118.48 | $118.43 | 0 |
| 10:18 AM | $118.55 | Down $ -0.25 | $118.74 | $118.55 | 1,300 |
| 10:17 AM | $118.80 | Up $0.06 | $118.80 | $118.73 | 500 |
| 10:16 AM | $118.74 | Down $ -0.06 | $118.74 | $118.74 | 100 |
| 10:15 AM | $118.80 | Up $0.01 | $118.80 | $118.80 | 100 |
| 10:14 AM | $118.79 | Down $ -0.01 | $118.79 | $118.79 | 100 |
| 10:12 AM | $118.80 | Up $0.13 | $118.80 | $118.80 | 100 |
| 10:12 AM | $118.80 | Up $0.00 | $118.80 | $118.80 | 0 |
| 10:11 AM | $118.67 | Up $0.09 | $118.67 | $118.67 | 100 |
| 10:10 AM | $118.58 | Down $ -0.01 | $118.58 | $118.58 | 100 |
| 10:08 AM | $118.59 | Down $ -0.10 | $118.64 | $118.59 | 500 |
| 10:08 AM | $118.59 | Up $0.00 | $118.64 | $118.59 | 0 |
| 10:07 AM | $118.69 | Up $0.21 | $118.69 | $118.61 | 200 |
| 10:06 AM | $118.48 | Up $0.08 | $118.48 | $118.40 | 200 |
| 10:04 AM | $118.40 | Up $0.09 | $118.40 | $118.35 | 1,000 |
| 10:04 AM | $118.40 | Up $0.00 | $118.40 | $118.35 | 0 |
| 10:03 AM | $118.31 | Down $ -0.15 | $118.38 | $118.31 | 800 |
| 10:02 AM | $118.46 | Up $0.17 | $118.46 | $118.28 | 700 |
| 10:00 AM | $118.29 | Up $0.11 | $118.36 | $118.21 | 400 |
| 10:00 AM | $118.29 | Up $0.00 | $118.36 | $118.21 | 0 |
| 09:59 AM | $118.18 | Down $ -0.16 | $118.22 | $118.17 | 1,200 |
| 09:58 AM | $118.34 | Down $ -0.04 | $118.34 | $118.34 | 100 |
| 09:57 AM | $118.38 | Down $ -0.15 | $118.52 | $118.38 | 500 |
| 09:56 AM | $118.53 | Up $0.18 | $118.53 | $118.44 | 600 |
| 09:55 AM | $118.35 | Up $0.08 | $118.35 | $118.35 | 100 |
| 09:53 AM | $118.27 | Down $ -0.16 | $118.40 | $118.27 | 1,300 |
| 09:53 AM | $118.27 | Up $0.00 | $118.40 | $118.27 | 0 |
| 09:52 AM | $118.43 | Up $0.00 | $118.43 | $118.43 | 900 |
| 09:51 AM | $118.43 | Up $0.03 | $118.43 | $118.36 | 800 |
| 09:49 AM | $118.39 | Down $ -0.23 | $118.52 | $118.39 | 300 |
| 09:49 AM | $118.39 | Up $0.00 | $118.52 | $118.39 | 0 |
| 09:47 AM | $118.62 | Up $0.21 | $118.62 | $118.48 | 700 |
| 09:47 AM | $118.62 | Up $0.00 | $118.62 | $118.48 | 0 |
| 09:46 AM | $118.41 | Down $ -0.12 | $118.41 | $118.41 | 100 |
| 09:44 AM | $118.53 | Up $0.05 | $118.53 | $118.30 | 200 |
| 09:44 AM | $118.53 | Up $0.00 | $118.53 | $118.30 | 0 |
| 09:43 AM | $118.48 | Up $0.00 | $118.48 | $118.48 | 100 |
| 09:42 AM | $118.47 | Down $ -0.37 | $118.73 | $118.47 | 400 |
| 09:40 AM | $118.84 | Up $0.39 | $118.84 | $118.55 | 700 |
| 09:40 AM | $118.84 | Up $0.00 | $118.84 | $118.55 | 0 |
| 09:39 AM | $118.45 | Up $0.02 | $118.65 | $118.45 | 300 |
| 09:38 AM | $118.43 | Down $ -0.32 | $118.59 | $118.43 | 900 |
| 09:37 AM | $118.75 | Down $ -0.02 | $118.81 | $118.75 | 400 |
| 09:36 AM | $118.77 | Down $ -0.24 | $119.00 | $118.77 | 300 |
| 09:35 AM | $119.01 | Down $ -0.59 | $119.54 | $119.01 | 1,200 |
| 09:34 AM | $119.60 | Up $0.26 | $119.60 | $119.33 | 200 |
| 09:32 AM | $119.34 | Up $0.09 | $119.34 | $119.34 | 100 |
| 09:32 AM | $119.34 | Up $0.00 | $119.34 | $119.34 | 0 |
| 09:30 AM | $119.25 | Down $ -0.39 | $119.25 | $119.25 | 800 |
| 09:30 AM | $119.25 | Up $0.00 | $119.25 | $119.25 | 0 |
| Previous close | $119.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-05-2025 | $118.49 | $117.83 | $118.55 | $117.31 | 432,100 |
| 29-05-2025 | $119.64 | $119.83 | $120.56 | $119.38 | 187,600 |
| 28-05-2025 | $119.08 | $119.65 | $119.82 | $118.62 | 181,700 |
| 27-05-2025 | $119.14 | $119.90 | $120.64 | $118.79 | 200,300 |
| 26-05-2025 | $119.80 | $120.30 | $120.73 | $119.62 | 68,200 |
| 23-05-2025 | $118.78 | $118.61 | $119.38 | $118.38 | 133,800 |
| 22-05-2025 | $120.38 | $121.15 | $121.36 | $120.33 | 99,600 |
| 21-05-2025 | $121.38 | $123.50 | $123.74 | $121.36 | 148,700 |
| 20-05-2025 | $125.01 | $126.87 | $126.90 | $124.43 | 149,500 |
| 16-05-2025 | $126.25 | $126.00 | $126.83 | $125.66 | 139,600 |
| 15-05-2025 | $126.24 | $126.91 | $127.60 | $126.12 | 113,100 |
| 14-05-2025 | $128.28 | $127.77 | $129.25 | $127.61 | 203,400 |
| 13-05-2025 | $126.00 | $126.43 | $127.21 | $125.92 | 519,600 |
| 12-05-2025 | $125.44 | $124.81 | $126.32 | $124.26 | 422,400 |
| 09-05-2025 | $115.00 | $114.84 | $115.41 | $114.35 | 281,300 |
| 08-05-2025 | $114.78 | $117.72 | $118.52 | $114.69 | 271,000 |
| 07-05-2025 | $112.52 | $111.77 | $113.44 | $111.77 | 193,200 |
| 06-05-2025 | $111.04 | $111.00 | $112.21 | $110.61 | 213,000 |
| 05-05-2025 | $112.98 | $114.92 | $114.94 | $112.93 | 87,700 |
| 02-05-2025 | $113.60 | $114.26 | $115.38 | $113.49 | 281,800 |
| 01-05-2025 | $110.90 | $111.00 | $111.31 | $110.17 | 102,300 |
| 30-04-2025 | $112.07 | $111.91 | $112.44 | $111.11 | 203,400 |
| 29-04-2025 | $111.89 | $113.27 | $113.63 | $111.12 | 173,000 |
| 28-04-2025 | $110.31 | $110.37 | $110.67 | $109.75 | 186,900 |
| 25-04-2025 | $110.48 | $111.56 | $112.11 | $109.07 | 445,100 |
| 24-04-2025 | $116.94 | $113.01 | $117.02 | $112.88 | 369,100 |
| 23-04-2025 | $108.96 | $109.74 | $111.00 | $108.57 | 189,100 |
| 22-04-2025 | $108.64 | $106.79 | $109.75 | $106.78 | 234,000 |
| 21-04-2025 | $106.38 | $103.95 | $106.46 | $103.75 | 147,300 |
| 17-04-2025 | $107.50 | $107.56 | $108.44 | $107.18 | 313,200 |
Graphs are not available, please refer to the detailed table