Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
122.24 Down -1.38 (-1.13 %)
Delayed : 2025/06/30 17:40:00
- Previous close $123.62
- Opening $123.05
- Price Ask $121.63
- Price Bid $121.63
- Size Bid 1
- Size Ask 2
- Today High $123.05
- Today Low $121.44
- 52 Weeks High $219.57
- 52 Weeks Low $102.57
- Volume 222,151
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $123.62 | Down $ -0.03 | $123.62 | $123.62 | 274,400 |
| 03:59 PM | $123.65 | Down $ -0.13 | $123.82 | $123.52 | 14,100 |
| 03:58 PM | $123.78 | Down $ -0.04 | $123.84 | $123.65 | 3,400 |
| 03:57 PM | $123.82 | Up $0.17 | $123.82 | $123.63 | 6,400 |
| 03:56 PM | $123.65 | Down $ -0.02 | $123.79 | $123.61 | 4,600 |
| 03:55 PM | $123.68 | Up $0.16 | $123.72 | $123.58 | 4,900 |
| 03:54 PM | $123.52 | Down $ -0.05 | $123.69 | $123.30 | 13,400 |
| 03:53 PM | $123.57 | Down $ -0.02 | $123.59 | $123.51 | 600 |
| 03:52 PM | $123.59 | Up $0.05 | $123.59 | $123.52 | 200 |
| 03:51 PM | $123.54 | Up $0.24 | $123.54 | $123.37 | 1,100 |
| 03:50 PM | $123.30 | Down $ -0.02 | $123.41 | $123.29 | 4,000 |
| 03:49 PM | $123.32 | Up $0.01 | $123.32 | $123.25 | 1,000 |
| 03:48 PM | $123.31 | Up $0.06 | $123.31 | $123.25 | 700 |
| 03:47 PM | $123.25 | Down $ -0.04 | $123.25 | $123.25 | 100 |
| 03:46 PM | $123.29 | Up $0.05 | $123.29 | $123.24 | 600 |
| 03:45 PM | $123.24 | Up $0.05 | $123.24 | $123.15 | 1,100 |
| 03:44 PM | $123.19 | Up $0.00 | $123.23 | $123.19 | 200 |
| 03:43 PM | $123.19 | Up $0.02 | $123.20 | $123.17 | 900 |
| 03:42 PM | $123.17 | Up $0.01 | $123.17 | $123.10 | 400 |
| 03:41 PM | $123.16 | Up $0.01 | $123.16 | $123.16 | 100 |
| 03:40 PM | $123.15 | Up $0.17 | $123.15 | $123.11 | 1,700 |
| 03:39 PM | $122.98 | Down $ -0.11 | $123.02 | $122.98 | 1,000 |
| 03:38 PM | $123.09 | Up $0.10 | $123.09 | $123.02 | 800 |
| 03:36 PM | $122.99 | Up $0.05 | $123.01 | $122.99 | 800 |
| 03:36 PM | $122.99 | Up $0.00 | $123.01 | $122.99 | 0 |
| 03:35 PM | $122.94 | Up $0.01 | $122.94 | $122.88 | 700 |
| 03:34 PM | $122.93 | Down $ -0.08 | $122.96 | $122.93 | 1,800 |
| 03:33 PM | $123.01 | Down $ -0.01 | $123.02 | $123.01 | 200 |
| 03:32 PM | $123.02 | Up $0.24 | $123.03 | $122.86 | 2,000 |
| 03:31 PM | $122.78 | Down $ -0.01 | $122.78 | $122.78 | 100 |
| 03:30 PM | $122.79 | Down $ -0.05 | $122.79 | $122.78 | 900 |
| 03:29 PM | $122.85 | Down $ -0.03 | $122.85 | $122.85 | 100 |
| 03:26 PM | $122.88 | Up $0.11 | $122.89 | $122.87 | 600 |
| 03:26 PM | $122.88 | Up $0.00 | $122.89 | $122.87 | 0 |
| 03:26 PM | $122.88 | Up $0.00 | $122.89 | $122.87 | 0 |
| 03:25 PM | $122.77 | Up $0.00 | $122.77 | $122.76 | 400 |
| 03:24 PM | $122.77 | Down $ -0.04 | $122.78 | $122.77 | 600 |
| 03:23 PM | $122.81 | Down $ -0.05 | $122.81 | $122.81 | 200 |
| 03:22 PM | $122.86 | Up $0.15 | $122.86 | $122.80 | 1,000 |
| 03:21 PM | $122.71 | Down $ -0.02 | $122.71 | $122.71 | 100 |
| 03:20 PM | $122.73 | Down $ -0.21 | $122.97 | $122.73 | 2,200 |
| 03:19 PM | $122.94 | Down $ -0.09 | $122.94 | $122.94 | 100 |
| 03:17 PM | $123.04 | Down $ -0.20 | $123.23 | $122.99 | 2,500 |
| 03:17 PM | $123.04 | Up $0.00 | $123.23 | $122.99 | 0 |
| 03:15 PM | $123.23 | Up $0.06 | $123.23 | $123.23 | 500 |
| 03:15 PM | $123.23 | Up $0.00 | $123.23 | $123.23 | 0 |
| 03:14 PM | $123.17 | Up $0.05 | $123.17 | $123.10 | 800 |
| 03:13 PM | $123.12 | Up $0.08 | $123.12 | $122.99 | 5,200 |
| 03:12 PM | $123.04 | Up $0.14 | $123.04 | $123.04 | 100 |
| 03:11 PM | $122.90 | Up $0.07 | $122.90 | $122.90 | 300 |
| 03:10 PM | $122.83 | Up $0.13 | $122.83 | $122.73 | 700 |
| 03:09 PM | $122.70 | Down $ -0.02 | $122.70 | $122.70 | 100 |
| 03:07 PM | $122.72 | Up $0.04 | $122.72 | $122.65 | 1,800 |
| 03:07 PM | $122.72 | Up $0.00 | $122.72 | $122.65 | 0 |
| 03:06 PM | $122.68 | Down $ -0.04 | $122.70 | $122.66 | 1,200 |
| 03:04 PM | $122.72 | Up $0.01 | $122.72 | $122.72 | 600 |
| 03:04 PM | $122.72 | Up $0.00 | $122.72 | $122.72 | 0 |
| 03:02 PM | $122.71 | Up $0.07 | $122.71 | $122.69 | 400 |
| 03:02 PM | $122.71 | Up $0.00 | $122.71 | $122.69 | 0 |
| 03:01 PM | $122.64 | Up $0.04 | $122.64 | $122.61 | 200 |
| 03:00 PM | $122.60 | Up $0.27 | $122.60 | $122.33 | 800 |
| 02:59 PM | $122.33 | Down $ -0.05 | $122.33 | $122.33 | 100 |
| 02:58 PM | $122.38 | Up $0.19 | $122.38 | $122.36 | 500 |
| 02:57 PM | $122.19 | Down $ -0.02 | $122.19 | $122.19 | 100 |
| 02:55 PM | $122.21 | Down $ -0.06 | $122.21 | $122.21 | 100 |
| 02:55 PM | $122.21 | Up $0.00 | $122.21 | $122.21 | 0 |
| 02:52 PM | $122.27 | Down $ -0.29 | $122.43 | $122.27 | 500 |
| 02:52 PM | $122.27 | Up $0.00 | $122.43 | $122.27 | 0 |
| 02:52 PM | $122.27 | Up $0.00 | $122.43 | $122.27 | 0 |
| 02:50 PM | $122.56 | Down $ -0.22 | $122.67 | $122.56 | 3,100 |
| 02:50 PM | $122.56 | Up $0.00 | $122.67 | $122.56 | 0 |
| 02:46 PM | $122.78 | Up $0.02 | $122.78 | $122.78 | 100 |
| 02:46 PM | $122.78 | Up $0.00 | $122.78 | $122.78 | 0 |
| 02:46 PM | $122.78 | Up $0.00 | $122.78 | $122.78 | 0 |
| 02:46 PM | $122.78 | Up $0.00 | $122.78 | $122.78 | 0 |
| 02:45 PM | $122.76 | Up $0.12 | $122.76 | $122.75 | 300 |
| 02:44 PM | $122.64 | Down $ -0.01 | $122.71 | $122.64 | 700 |
| 02:43 PM | $122.65 | Up $0.09 | $122.65 | $122.59 | 800 |
| 02:40 PM | $122.56 | Up $0.11 | $122.56 | $122.56 | 400 |
| 02:40 PM | $122.56 | Up $0.00 | $122.56 | $122.56 | 0 |
| 02:40 PM | $122.56 | Up $0.00 | $122.56 | $122.56 | 0 |
| 02:39 PM | $122.45 | Down $ -0.44 | $122.83 | $122.45 | 4,100 |
| 02:38 PM | $122.89 | Down $ -0.03 | $122.89 | $122.89 | 100 |
| 02:37 PM | $122.92 | Up $0.03 | $122.92 | $122.75 | 3,800 |
| 02:36 PM | $122.89 | Up $0.03 | $122.92 | $122.79 | 1,300 |
| 02:35 PM | $122.87 | Down $ -0.12 | $123.08 | $122.87 | 4,700 |
| 02:33 PM | $122.98 | Down $ -0.07 | $122.98 | $122.98 | 200 |
| 02:33 PM | $122.98 | Up $0.00 | $122.98 | $122.98 | 0 |
| 02:32 PM | $123.05 | Up $0.06 | $123.05 | $123.04 | 500 |
| 02:31 PM | $122.99 | Up $0.13 | $123.01 | $122.87 | 1,700 |
| 02:30 PM | $122.87 | Down $ -0.05 | $122.91 | $122.80 | 2,100 |
| 02:29 PM | $122.92 | Down $ -0.02 | $122.93 | $122.84 | 3,800 |
| 02:27 PM | $122.94 | Down $0.00 | $122.94 | $122.94 | 1,300 |
| 02:27 PM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 02:26 PM | $122.94 | Down $ -0.10 | $123.00 | $122.87 | 3,100 |
| 02:25 PM | $123.04 | Up $0.11 | $123.04 | $122.96 | 1,400 |
| 02:24 PM | $122.93 | Up $0.00 | $122.93 | $122.93 | 100 |
| 02:22 PM | $122.93 | Down $ -0.08 | $122.93 | $122.93 | 400 |
| 02:22 PM | $122.93 | Up $0.00 | $122.93 | $122.93 | 0 |
| 02:21 PM | $123.01 | Up $0.03 | $123.01 | $122.98 | 400 |
| 02:20 PM | $122.98 | Up $0.01 | $122.98 | $122.90 | 800 |
| 02:19 PM | $122.98 | Up $0.00 | $122.98 | $122.98 | 100 |
| 02:18 PM | $122.97 | Down $ -0.17 | $123.05 | $122.97 | 700 |
| 02:17 PM | $123.14 | Up $0.47 | $123.14 | $122.72 | 1,100 |
| 02:16 PM | $122.67 | Up $0.16 | $122.67 | $122.57 | 900 |
| 02:14 PM | $122.51 | Down $ -0.01 | $122.52 | $122.51 | 200 |
| 02:14 PM | $122.51 | Up $0.00 | $122.52 | $122.51 | 0 |
| 02:13 PM | $122.52 | Down $ -0.10 | $122.64 | $122.45 | 2,900 |
| 02:12 PM | $122.62 | Down $ -0.23 | $122.82 | $122.62 | 4,200 |
| 02:10 PM | $122.85 | Up $0.11 | $122.85 | $122.82 | 700 |
| 02:10 PM | $122.85 | Up $0.00 | $122.85 | $122.82 | 0 |
| 02:09 PM | $122.74 | Up $0.06 | $122.74 | $122.74 | 100 |
| 02:06 PM | $122.68 | Up $0.14 | $122.68 | $122.62 | 900 |
| 02:06 PM | $122.68 | Up $0.00 | $122.68 | $122.62 | 0 |
| 02:06 PM | $122.68 | Up $0.00 | $122.68 | $122.62 | 0 |
| 02:03 PM | $122.54 | Up $0.20 | $122.63 | $122.46 | 600 |
| 02:03 PM | $122.54 | Up $0.00 | $122.63 | $122.46 | 0 |
| 02:03 PM | $122.54 | Up $0.00 | $122.63 | $122.46 | 0 |
| 02:02 PM | $122.34 | Up $0.15 | $122.34 | $122.25 | 400 |
| 02:01 PM | $122.19 | Up $0.04 | $122.19 | $122.09 | 400 |
| 01:59 PM | $122.15 | Up $0.10 | $122.15 | $122.12 | 500 |
| 01:59 PM | $122.15 | Up $0.00 | $122.15 | $122.12 | 0 |
| 01:58 PM | $122.05 | Up $0.04 | $122.05 | $121.86 | 900 |
| 01:57 PM | $122.01 | Up $0.10 | $122.02 | $121.98 | 600 |
| 01:56 PM | $121.91 | Up $0.22 | $121.91 | $121.64 | 1,400 |
| 01:55 PM | $121.69 | Down $ -0.26 | $121.90 | $121.69 | 1,500 |
| 01:54 PM | $121.95 | Down $ -0.28 | $122.07 | $121.95 | 700 |
| 01:52 PM | $122.23 | Up $0.10 | $122.23 | $122.06 | 1,100 |
| 01:52 PM | $122.23 | Up $0.00 | $122.23 | $122.06 | 0 |
| 01:51 PM | $122.13 | Down $ -0.08 | $122.14 | $122.13 | 700 |
| 01:50 PM | $122.21 | Down $ -0.15 | $122.42 | $122.17 | 1,500 |
| 01:49 PM | $122.36 | Down $ -0.14 | $122.57 | $122.31 | 1,000 |
| 01:48 PM | $122.50 | Down $ -0.69 | $123.15 | $122.40 | 8,800 |
| 01:47 PM | $123.19 | Down $ -0.11 | $123.30 | $123.19 | 1,200 |
| 01:46 PM | $123.30 | Down $ -0.41 | $123.58 | $123.30 | 2,500 |
| 01:45 PM | $123.71 | Down $ -0.07 | $123.71 | $123.71 | 400 |
| 01:44 PM | $123.78 | Down $ -0.13 | $123.91 | $123.76 | 3,200 |
| 01:43 PM | $123.91 | Down $ -0.02 | $123.91 | $123.91 | 1,100 |
| 01:42 PM | $123.93 | Down $ -0.07 | $123.93 | $123.93 | 100 |
| 01:41 PM | $124.00 | Up $0.04 | $124.00 | $123.99 | 500 |
| 01:40 PM | $123.96 | Up $0.08 | $123.96 | $123.95 | 200 |
| 01:39 PM | $123.88 | Down $ -0.08 | $123.88 | $123.88 | 700 |
| 01:38 PM | $123.96 | Down $ -0.01 | $123.96 | $123.96 | 600 |
| 01:37 PM | $123.97 | Up $0.05 | $124.01 | $123.97 | 400 |
| 01:34 PM | $123.92 | Up $0.12 | $124.00 | $123.82 | 2,400 |
| 01:34 PM | $123.92 | Up $0.00 | $124.00 | $123.82 | 0 |
| 01:34 PM | $123.92 | Up $0.00 | $124.00 | $123.82 | 0 |
| 01:33 PM | $123.80 | Up $0.05 | $123.80 | $123.80 | 100 |
| 01:32 PM | $123.75 | Down $ -0.06 | $123.78 | $123.75 | 600 |
| 01:31 PM | $123.81 | Down $ -0.04 | $123.85 | $123.81 | 2,800 |
| 01:30 PM | $123.85 | Down $ -0.10 | $123.90 | $123.85 | 400 |
| 01:29 PM | $123.95 | Up $0.22 | $123.95 | $123.95 | 100 |
| 01:28 PM | $123.73 | Down $ -0.12 | $123.82 | $123.73 | 600 |
| 01:27 PM | $123.85 | Up $0.59 | $123.85 | $123.40 | 2,300 |
| 01:26 PM | $123.26 | Down $ -0.22 | $123.47 | $123.26 | 7,200 |
| 01:25 PM | $123.48 | Up $0.00 | $123.48 | $123.48 | 300 |
| 01:24 PM | $123.48 | Up $0.03 | $123.48 | $123.45 | 400 |
| 01:23 PM | $123.45 | Up $0.09 | $123.45 | $123.40 | 2,500 |
| 01:21 PM | $123.37 | Down $ -0.09 | $123.46 | $123.28 | 2,500 |
| 01:21 PM | $123.37 | Up $0.00 | $123.46 | $123.28 | 0 |
| 01:20 PM | $123.46 | Up $0.06 | $123.46 | $123.46 | 100 |
| 01:19 PM | $123.40 | Up $0.00 | $123.42 | $123.40 | 500 |
| 01:15 PM | $123.40 | Up $0.10 | $123.40 | $123.39 | 500 |
| 01:15 PM | $123.40 | Up $0.00 | $123.40 | $123.39 | 0 |
| 01:15 PM | $123.40 | Up $0.00 | $123.40 | $123.39 | 0 |
| 01:15 PM | $123.40 | Up $0.00 | $123.40 | $123.39 | 0 |
| 01:12 PM | $123.30 | Up $0.06 | $123.30 | $123.30 | 300 |
| 01:12 PM | $123.30 | Up $0.00 | $123.30 | $123.30 | 0 |
| 01:12 PM | $123.30 | Up $0.00 | $123.30 | $123.30 | 0 |
| 01:11 PM | $123.24 | Down $ -0.08 | $123.26 | $123.09 | 3,900 |
| 01:10 PM | $123.32 | Up $0.12 | $123.33 | $123.20 | 1,400 |
| 01:09 PM | $123.20 | Up $0.01 | $123.20 | $123.20 | 200 |
| 01:08 PM | $123.19 | Up $0.01 | $123.19 | $123.14 | 300 |
| 01:07 PM | $123.18 | Up $0.06 | $123.18 | $123.16 | 400 |
| 01:06 PM | $123.12 | Up $0.10 | $123.12 | $123.02 | 1,000 |
| 01:02 PM | $123.02 | Up $0.06 | $123.02 | $123.00 | 300 |
| 01:02 PM | $123.02 | Up $0.00 | $123.02 | $123.00 | 0 |
| 01:02 PM | $123.02 | Up $0.00 | $123.02 | $123.00 | 0 |
| 01:02 PM | $123.02 | Up $0.00 | $123.02 | $123.00 | 0 |
| 01:01 PM | $122.96 | Down $ -0.04 | $123.00 | $122.96 | 4,300 |
| 12:58 PM | $123.00 | Up $0.00 | $123.00 | $123.00 | 100 |
| 12:58 PM | $123.00 | Up $0.00 | $123.00 | $123.00 | 0 |
| 12:58 PM | $123.00 | Up $0.00 | $123.00 | $123.00 | 0 |
| 12:57 PM | $123.00 | Up $0.00 | $123.00 | $123.00 | 100 |
| 12:55 PM | $123.00 | Down $ -0.26 | $123.14 | $123.00 | 2,900 |
| 12:55 PM | $123.00 | Up $0.00 | $123.14 | $123.00 | 0 |
| 12:53 PM | $123.26 | Up $0.25 | $123.26 | $123.10 | 1,400 |
| 12:53 PM | $123.26 | Up $0.00 | $123.26 | $123.10 | 0 |
| 12:49 PM | $123.01 | Down $ -0.19 | $123.18 | $123.01 | 1,700 |
| 12:49 PM | $123.01 | Up $0.00 | $123.18 | $123.01 | 0 |
| 12:49 PM | $123.01 | Up $0.00 | $123.18 | $123.01 | 0 |
| 12:49 PM | $123.01 | Up $0.00 | $123.18 | $123.01 | 0 |
| 12:47 PM | $123.20 | Down $ -0.10 | $123.30 | $123.16 | 3,200 |
| 12:47 PM | $123.20 | Up $0.00 | $123.30 | $123.16 | 0 |
| 12:46 PM | $123.30 | Up $0.01 | $123.30 | $123.29 | 300 |
| 12:45 PM | $123.29 | Down $ -0.03 | $123.29 | $123.29 | 200 |
| 12:43 PM | $123.32 | Up $0.05 | $123.32 | $123.32 | 100 |
| 12:43 PM | $123.32 | Up $0.00 | $123.32 | $123.32 | 0 |
| 12:41 PM | $123.27 | Up $0.12 | $123.27 | $123.26 | 300 |
| 12:41 PM | $123.27 | Up $0.00 | $123.27 | $123.26 | 0 |
| 12:39 PM | $123.15 | Down $ -0.18 | $123.20 | $123.15 | 1,200 |
| 12:39 PM | $123.15 | Up $0.00 | $123.20 | $123.15 | 0 |
| 12:38 PM | $123.33 | Up $0.10 | $123.33 | $123.29 | 400 |
| 12:37 PM | $123.23 | Down $ -0.03 | $123.23 | $123.23 | 100 |
| 12:36 PM | $123.26 | Up $0.02 | $123.26 | $123.26 | 100 |
| 12:34 PM | $123.24 | Up $0.11 | $123.24 | $123.24 | 100 |
| 12:34 PM | $123.24 | Up $0.00 | $123.24 | $123.24 | 0 |
| 12:31 PM | $123.13 | Down $ -0.03 | $123.14 | $123.13 | 500 |
| 12:31 PM | $123.13 | Up $0.00 | $123.14 | $123.13 | 0 |
| 12:31 PM | $123.13 | Up $0.00 | $123.14 | $123.13 | 0 |
| 12:29 PM | $123.16 | Down $ -0.19 | $123.17 | $123.16 | 600 |
| 12:29 PM | $123.16 | Up $0.00 | $123.17 | $123.16 | 0 |
| 12:27 PM | $123.35 | Up $0.00 | $123.35 | $123.34 | 300 |
| 12:27 PM | $123.35 | Up $0.00 | $123.35 | $123.34 | 0 |
| 12:25 PM | $123.35 | Down $ -0.15 | $123.51 | $123.35 | 1,400 |
| 12:25 PM | $123.35 | Up $0.00 | $123.51 | $123.35 | 0 |
| 12:24 PM | $123.50 | Up $0.10 | $123.50 | $123.50 | 100 |
| 12:23 PM | $123.40 | Down $ -0.12 | $123.53 | $123.40 | 3,300 |
| 12:22 PM | $123.52 | Up $0.02 | $123.56 | $123.52 | 500 |
| 12:21 PM | $123.50 | Up $0.15 | $123.50 | $123.40 | 1,200 |
| 12:20 PM | $123.35 | Up $0.00 | $123.35 | $123.35 | 1,000 |
| 12:17 PM | $123.35 | Up $0.07 | $123.35 | $123.34 | 200 |
| 12:17 PM | $123.35 | Up $0.00 | $123.35 | $123.34 | 0 |
| 12:17 PM | $123.35 | Up $0.00 | $123.35 | $123.34 | 0 |
| 12:16 PM | $123.28 | Up $0.35 | $123.28 | $123.00 | 1,400 |
| 12:11 PM | $122.93 | Down $ -0.06 | $123.00 | $122.89 | 1,300 |
| 12:11 PM | $122.93 | Up $0.00 | $123.00 | $122.89 | 0 |
| 12:11 PM | $122.93 | Up $0.00 | $123.00 | $122.89 | 0 |
| 12:11 PM | $122.93 | Up $0.00 | $123.00 | $122.89 | 0 |
| 12:11 PM | $122.93 | Up $0.00 | $123.00 | $122.89 | 0 |
| 12:10 PM | $122.99 | Down $ -0.01 | $123.00 | $122.99 | 3,300 |
| 12:09 PM | $123.00 | Up $0.14 | $123.00 | $122.90 | 2,000 |
| 12:08 PM | $122.86 | Down $ -0.12 | $122.90 | $122.86 | 200 |
| 12:05 PM | $122.98 | Up $0.15 | $122.98 | $122.94 | 400 |
| 12:05 PM | $122.98 | Up $0.00 | $122.98 | $122.94 | 0 |
| 12:05 PM | $122.98 | Up $0.00 | $122.98 | $122.94 | 0 |
| 12:04 PM | $122.83 | Down $ -0.17 | $122.87 | $122.83 | 900 |
| 12:03 PM | $123.00 | Up $0.06 | $123.00 | $122.99 | 900 |
| 12:02 PM | $122.94 | Up $0.10 | $122.94 | $122.94 | 200 |
| 12:01 PM | $122.84 | Up $0.04 | $122.84 | $122.84 | 300 |
| 12:00 PM | $122.80 | Up $0.25 | $122.80 | $122.67 | 700 |
| 11:59 AM | $122.55 | Up $0.05 | $122.66 | $122.49 | 29,100 |
| 11:58 AM | $122.50 | Up $0.00 | $122.50 | $122.47 | 4,600 |
| 11:56 AM | $122.50 | Up $0.05 | $122.50 | $122.48 | 900 |
| 11:56 AM | $122.50 | Up $0.00 | $122.50 | $122.48 | 0 |
| 11:55 AM | $122.45 | Down $ -0.05 | $122.50 | $122.45 | 1,400 |
| 11:54 AM | $122.50 | Up $0.02 | $122.50 | $122.49 | 400 |
| 11:51 AM | $122.48 | Down $ -0.01 | $122.48 | $122.48 | 100 |
| 11:51 AM | $122.48 | Up $0.00 | $122.48 | $122.48 | 0 |
| 11:51 AM | $122.48 | Up $0.00 | $122.48 | $122.48 | 0 |
| 11:50 AM | $122.49 | Up $0.09 | $122.50 | $122.49 | 1,400 |
| 11:48 AM | $122.40 | Down $ -0.08 | $122.43 | $122.40 | 1,200 |
| 11:48 AM | $122.40 | Up $0.00 | $122.43 | $122.40 | 0 |
| 11:47 AM | $122.48 | Up $0.00 | $122.48 | $122.48 | 200 |
| 11:46 AM | $122.48 | Up $0.12 | $122.48 | $122.47 | 200 |
| 11:43 AM | $122.36 | Up $0.09 | $122.36 | $122.28 | 600 |
| 11:43 AM | $122.36 | Up $0.00 | $122.36 | $122.28 | 0 |
| 11:43 AM | $122.36 | Up $0.00 | $122.36 | $122.28 | 0 |
| 11:42 AM | $122.27 | Up $0.13 | $122.27 | $122.27 | 400 |
| 11:41 AM | $122.14 | Down $ -0.12 | $122.21 | $122.14 | 700 |
| 11:40 AM | $122.26 | Up $0.01 | $122.31 | $122.26 | 700 |
| 11:38 AM | $122.25 | Down $ -0.05 | $122.26 | $122.25 | 900 |
| 11:38 AM | $122.25 | Up $0.00 | $122.26 | $122.25 | 0 |
| 11:37 AM | $122.30 | Down $ -0.03 | $122.37 | $122.27 | 1,000 |
| 11:36 AM | $122.33 | Down $ -0.05 | $122.36 | $122.27 | 2,000 |
| 11:35 AM | $122.38 | Up $0.38 | $122.38 | $122.04 | 2,400 |
| 11:34 AM | $122.01 | Up $0.05 | $122.05 | $122.01 | 2,200 |
| 11:31 AM | $121.95 | Up $0.08 | $122.02 | $121.95 | 1,100 |
| 11:31 AM | $121.95 | Up $0.00 | $122.02 | $121.95 | 0 |
| 11:31 AM | $121.95 | Up $0.00 | $122.02 | $121.95 | 0 |
| 11:30 AM | $121.87 | Down $ -0.09 | $121.93 | $121.87 | 1,600 |
| 11:29 AM | $121.96 | Up $0.03 | $122.08 | $121.96 | 2,500 |
| 11:24 AM | $121.93 | Down $ -0.20 | $122.04 | $121.93 | 1,000 |
| 11:24 AM | $121.93 | Up $0.00 | $122.04 | $121.93 | 0 |
| 11:24 AM | $121.93 | Up $0.00 | $122.04 | $121.93 | 0 |
| 11:24 AM | $121.93 | Up $0.00 | $122.04 | $121.93 | 0 |
| 11:24 AM | $121.93 | Up $0.00 | $122.04 | $121.93 | 0 |
| 11:22 AM | $122.13 | Up $0.08 | $122.13 | $122.06 | 1,700 |
| 11:22 AM | $122.13 | Up $0.00 | $122.13 | $122.06 | 0 |
| 11:21 AM | $122.05 | Down $ -0.02 | $122.13 | $121.96 | 1,500 |
| 11:19 AM | $122.07 | Down $ -0.14 | $122.20 | $122.07 | 600 |
| 11:19 AM | $122.07 | Up $0.00 | $122.20 | $122.07 | 0 |
| 11:17 AM | $122.21 | Up $0.16 | $122.21 | $122.07 | 700 |
| 11:17 AM | $122.21 | Up $0.00 | $122.21 | $122.07 | 0 |
| 11:16 AM | $122.05 | Down $ -0.14 | $122.05 | $122.05 | 100 |
| 11:13 AM | $122.19 | Down $ -0.08 | $122.23 | $122.19 | 600 |
| 11:13 AM | $122.19 | Up $0.00 | $122.23 | $122.19 | 0 |
| 11:13 AM | $122.19 | Up $0.00 | $122.23 | $122.19 | 0 |
| 11:10 AM | $122.27 | Down $ -0.17 | $122.40 | $122.27 | 600 |
| 11:10 AM | $122.27 | Up $0.00 | $122.40 | $122.27 | 0 |
| 11:10 AM | $122.27 | Up $0.00 | $122.40 | $122.27 | 0 |
| 11:09 AM | $122.44 | Down $ -0.06 | $122.50 | $122.44 | 8,200 |
| 11:08 AM | $122.50 | Up $0.00 | $122.50 | $122.50 | 18,300 |
| 11:06 AM | $122.50 | Up $0.13 | $122.50 | $122.50 | 700 |
| 11:06 AM | $122.50 | Up $0.00 | $122.50 | $122.50 | 0 |
| 11:05 AM | $122.37 | Down $ -0.13 | $122.50 | $122.37 | 14,100 |
| 11:04 AM | $122.50 | Down $ -0.05 | $122.50 | $122.48 | 21,500 |
| 10:59 AM | $122.55 | Down $ -0.08 | $122.55 | $122.55 | 300 |
| 10:59 AM | $122.55 | Up $0.00 | $122.55 | $122.55 | 0 |
| 10:59 AM | $122.55 | Up $0.00 | $122.55 | $122.55 | 0 |
| 10:59 AM | $122.55 | Up $0.00 | $122.55 | $122.55 | 0 |
| 10:59 AM | $122.55 | Up $0.00 | $122.55 | $122.55 | 0 |
| 10:56 AM | $122.63 | Down $ -0.30 | $122.81 | $122.58 | 1,000 |
| 10:56 AM | $122.63 | Up $0.00 | $122.81 | $122.58 | 0 |
| 10:56 AM | $122.63 | Up $0.00 | $122.81 | $122.58 | 0 |
| 10:55 AM | $122.93 | Down $ -0.01 | $122.93 | $122.83 | 600 |
| 10:54 AM | $122.94 | Up $0.26 | $122.94 | $122.76 | 500 |
| 10:50 AM | $122.68 | Up $0.02 | $122.77 | $122.68 | 1,000 |
| 10:50 AM | $122.68 | Up $0.00 | $122.77 | $122.68 | 0 |
| 10:50 AM | $122.68 | Up $0.00 | $122.77 | $122.68 | 0 |
| 10:50 AM | $122.68 | Up $0.00 | $122.77 | $122.68 | 0 |
| 10:48 AM | $122.66 | Up $0.22 | $122.66 | $122.49 | 1,600 |
| 10:48 AM | $122.66 | Up $0.00 | $122.66 | $122.49 | 0 |
| 10:47 AM | $122.44 | Down $ -0.03 | $122.48 | $122.44 | 400 |
| 10:46 AM | $122.48 | Up $0.03 | $122.53 | $122.47 | 1,600 |
| 10:45 AM | $122.44 | Down $ -0.01 | $122.44 | $122.44 | 100 |
| 10:44 AM | $122.45 | Up $0.13 | $122.45 | $122.45 | 100 |
| 10:41 AM | $122.32 | Up $0.10 | $122.32 | $122.18 | 600 |
| 10:41 AM | $122.32 | Up $0.00 | $122.32 | $122.18 | 0 |
| 10:41 AM | $122.32 | Up $0.00 | $122.32 | $122.18 | 0 |
| 10:40 AM | $122.22 | Up $0.21 | $122.22 | $122.13 | 500 |
| 10:39 AM | $122.01 | Up $0.01 | $122.01 | $121.98 | 13,200 |
| 10:38 AM | $122.00 | Up $0.16 | $122.00 | $122.00 | 500 |
| 10:37 AM | $121.84 | Up $0.13 | $121.84 | $121.84 | 200 |
| 10:35 AM | $121.71 | Up $0.10 | $121.71 | $121.71 | 100 |
| 10:35 AM | $121.71 | Up $0.00 | $121.71 | $121.71 | 0 |
| 10:34 AM | $121.61 | Up $0.10 | $121.61 | $121.59 | 700 |
| 10:33 AM | $121.51 | Down $ -0.07 | $121.58 | $121.51 | 600 |
| 10:31 AM | $121.58 | Up $0.01 | $121.58 | $121.51 | 200 |
| 10:31 AM | $121.58 | Up $0.00 | $121.58 | $121.51 | 0 |
| 10:30 AM | $121.57 | Up $0.01 | $121.57 | $121.57 | 100 |
| 10:28 AM | $121.56 | Down $ -0.02 | $121.56 | $121.45 | 400 |
| 10:28 AM | $121.56 | Up $0.00 | $121.56 | $121.45 | 0 |
| 10:26 AM | $121.58 | Up $0.21 | $121.58 | $121.47 | 500 |
| 10:26 AM | $121.58 | Up $0.00 | $121.58 | $121.47 | 0 |
| 10:25 AM | $121.37 | Down $ -0.01 | $121.37 | $121.20 | 2,000 |
| 10:24 AM | $121.38 | Down $ -0.10 | $121.43 | $121.38 | 1,100 |
| 10:23 AM | $121.48 | Down $ -0.45 | $121.70 | $121.48 | 1,600 |
| 10:18 AM | $121.93 | Up $0.23 | $121.93 | $121.92 | 300 |
| 10:18 AM | $121.93 | Up $0.00 | $121.93 | $121.92 | 0 |
| 10:18 AM | $121.93 | Up $0.00 | $121.93 | $121.92 | 0 |
| 10:18 AM | $121.93 | Up $0.00 | $121.93 | $121.92 | 0 |
| 10:18 AM | $121.93 | Up $0.00 | $121.93 | $121.92 | 0 |
| 10:15 AM | $121.70 | Up $0.20 | $121.70 | $121.58 | 1,200 |
| 10:15 AM | $121.70 | Up $0.00 | $121.70 | $121.58 | 0 |
| 10:15 AM | $121.70 | Up $0.00 | $121.70 | $121.58 | 0 |
| 10:14 AM | $121.50 | Down $0.00 | $121.50 | $121.50 | 800 |
| 10:13 AM | $121.51 | Down $ -0.09 | $121.51 | $121.47 | 300 |
| 10:12 AM | $121.60 | Down $ -0.06 | $121.63 | $121.60 | 700 |
| 10:11 AM | $121.66 | Down $ -0.14 | $121.72 | $121.66 | 1,500 |
| 10:09 AM | $121.80 | Down $ -0.41 | $122.13 | $121.78 | 2,000 |
| 10:09 AM | $121.80 | Up $0.00 | $122.13 | $121.78 | 0 |
| 10:08 AM | $122.21 | Up $0.03 | $122.21 | $122.21 | 100 |
| 10:03 AM | $122.18 | Down $ -0.08 | $122.33 | $122.18 | 900 |
| 10:03 AM | $122.18 | Up $0.00 | $122.33 | $122.18 | 0 |
| 10:03 AM | $122.18 | Up $0.00 | $122.33 | $122.18 | 0 |
| 10:03 AM | $122.18 | Up $0.00 | $122.33 | $122.18 | 0 |
| 10:03 AM | $122.18 | Up $0.00 | $122.33 | $122.18 | 0 |
| 10:02 AM | $122.26 | Up $0.01 | $122.26 | $122.22 | 300 |
| 10:01 AM | $122.25 | Up $0.32 | $122.25 | $122.14 | 1,100 |
| 09:59 AM | $121.93 | Down $ -0.08 | $122.19 | $121.93 | 1,000 |
| 09:59 AM | $121.93 | Up $0.00 | $122.19 | $121.93 | 0 |
| 09:57 AM | $122.01 | Up $0.19 | $122.01 | $122.00 | 200 |
| 09:57 AM | $122.01 | Up $0.00 | $122.01 | $122.00 | 0 |
| 09:56 AM | $121.82 | Down $ -0.11 | $121.95 | $121.82 | 1,000 |
| 09:55 AM | $121.93 | Up $0.03 | $121.93 | $121.83 | 500 |
| 09:53 AM | $121.90 | Up $0.11 | $121.90 | $121.87 | 300 |
| 09:53 AM | $121.90 | Up $0.00 | $121.90 | $121.87 | 0 |
| 09:52 AM | $121.79 | Up $0.31 | $121.79 | $121.60 | 900 |
| 09:51 AM | $121.48 | Up $0.34 | $121.48 | $121.21 | 1,800 |
| 09:50 AM | $121.15 | Up $0.08 | $121.15 | $121.15 | 900 |
| 09:48 AM | $121.06 | Up $0.29 | $121.06 | $120.90 | 1,400 |
| 09:48 AM | $121.06 | Up $0.00 | $121.06 | $120.90 | 0 |
| 09:47 AM | $120.77 | Down $ -0.03 | $120.78 | $120.77 | 500 |
| 09:45 AM | $120.80 | Down $ -0.20 | $120.84 | $120.80 | 700 |
| 09:45 AM | $120.80 | Up $0.00 | $120.84 | $120.80 | 0 |
| 09:42 AM | $121.00 | Down $ -0.48 | $121.00 | $120.87 | 2,500 |
| 09:42 AM | $121.00 | Up $0.00 | $121.00 | $120.87 | 0 |
| 09:42 AM | $121.00 | Up $0.00 | $121.00 | $120.87 | 0 |
| 09:30 AM | $121.48 | Up $121.48 | $121.48 | $121.35 | 600 |
| 09:30 AM | $121.48 | Up $0.00 | $121.48 | $121.35 | 0 |
| 09:30 AM | $121.48 | Up $0.00 | $121.48 | $121.35 | 0 |
| 09:30 AM | $121.48 | Up $0.00 | $121.48 | $121.35 | 0 |
| 09:30 AM | $121.48 | Up $0.00 | $121.48 | $121.35 | 0 |
| 09:30 AM | $121.48 | Up $0.00 | $121.48 | $121.35 | 0 |
| 09:30 AM | $121.48 | Up $0.00 | $121.48 | $121.35 | 0 |
| 09:30 AM | $121.48 | Up $0.00 | $121.48 | $121.35 | 0 |
| 09:30 AM | $121.48 | Up $0.00 | $121.48 | $121.35 | 0 |
| 09:30 AM | $121.48 | Up $0.00 | $121.48 | $121.35 | 0 |
| 09:30 AM | $121.48 | Up $0.00 | $121.48 | $121.35 | 0 |
| 09:30 AM | $121.48 | Up $0.00 | $121.48 | $121.35 | 0 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-06-2025 | $123.62 | $122.67 | $124.01 | $121.64 | 510,300 |
| 26-06-2025 | $120.87 | $119.82 | $120.96 | $119.66 | 246,500 |
| 25-06-2025 | $119.52 | $120.85 | $121.07 | $119.36 | 259,500 |
| 24-06-2025 | $124.00 | $123.88 | $124.51 | $123.61 | 209,800 |
| 23-06-2025 | $122.50 | $122.28 | $122.62 | $120.50 | 262,500 |
| 20-06-2025 | $121.02 | $121.75 | $121.92 | $120.56 | 227,900 |
| 19-06-2025 | $121.65 | $121.89 | $122.22 | $121.50 | 53,800 |
| 18-06-2025 | $121.62 | $122.00 | $122.12 | $120.91 | 219,000 |
| 17-06-2025 | $120.00 | $122.78 | $122.97 | $119.76 | 165,600 |
| 16-06-2025 | $123.87 | $123.03 | $124.83 | $123.03 | 210,000 |
| 13-06-2025 | $122.19 | $124.13 | $124.55 | $122.06 | 285,400 |
| 12-06-2025 | $124.50 | $122.34 | $124.61 | $122.34 | 182,700 |
| 11-06-2025 | $123.52 | $123.83 | $123.83 | $122.85 | 144,900 |
| 10-06-2025 | $125.52 | $125.15 | $126.38 | $124.54 | 256,600 |
| 09-06-2025 | $120.25 | $119.97 | $120.86 | $119.52 | 199,500 |
| 06-06-2025 | $120.07 | $119.74 | $120.42 | $119.61 | 367,600 |
| 05-06-2025 | $118.40 | $119.62 | $119.65 | $117.91 | 177,700 |
| 04-06-2025 | $119.50 | $119.07 | $120.19 | $119.04 | 168,500 |
| 03-06-2025 | $119.15 | $118.89 | $119.59 | $118.81 | 166,500 |
| 02-06-2025 | $116.44 | $116.57 | $117.10 | $115.72 | 224,000 |
| 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 |
Graphs are not available, please refer to the detailed table