Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
122.19 Down -2.31 (-1.89 %)
Delayed : 2025/06/16 04:01:36
- Previous close $124.50
- Opening $123.24
- Price Ask $122.00
- Price Bid $122.00
- Size Bid 3
- Size Ask 1
- Today High $125.00
- Today Low $122.06
- 52 Weeks High $219.57
- 52 Weeks Low $102.57
- Volume 331,842
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $122.19 | Down $ -0.03 | $122.19 | $122.19 | 186,400 |
| 03:59 PM | $122.22 | Down $ -0.10 | $122.33 | $122.16 | 9,200 |
| 03:58 PM | $122.32 | Up $0.02 | $122.33 | $122.29 | 1,000 |
| 03:57 PM | $122.30 | Down $ -0.01 | $122.32 | $122.20 | 2,700 |
| 03:56 PM | $122.31 | Up $0.03 | $122.33 | $122.29 | 1,000 |
| 03:55 PM | $122.28 | Up $0.06 | $122.28 | $122.15 | 2,400 |
| 03:54 PM | $122.22 | Up $0.01 | $122.25 | $122.18 | 1,000 |
| 03:53 PM | $122.21 | Down $ -0.09 | $122.26 | $122.21 | 200 |
| 03:52 PM | $122.30 | Up $0.00 | $122.35 | $122.29 | 1,000 |
| 03:51 PM | $122.30 | Up $0.03 | $122.33 | $122.28 | 1,200 |
| 03:50 PM | $122.27 | Up $0.06 | $122.39 | $122.24 | 2,700 |
| 03:49 PM | $122.21 | Up $0.15 | $122.21 | $122.11 | 1,000 |
| 03:48 PM | $122.06 | Down $ -0.13 | $122.15 | $122.06 | 1,000 |
| 03:47 PM | $122.19 | Up $0.00 | $122.19 | $122.19 | 300 |
| 03:46 PM | $122.19 | Up $0.07 | $122.19 | $122.14 | 900 |
| 03:45 PM | $122.12 | Down $ -0.17 | $122.21 | $122.12 | 1,100 |
| 03:44 PM | $122.29 | Up $0.01 | $122.29 | $122.29 | 100 |
| 03:43 PM | $122.28 | Down $ -0.04 | $122.28 | $122.28 | 300 |
| 03:42 PM | $122.32 | Down $ -0.10 | $122.41 | $122.32 | 900 |
| 03:41 PM | $122.42 | Up $0.06 | $122.42 | $122.40 | 500 |
| 03:40 PM | $122.36 | Down $ -0.09 | $122.37 | $122.36 | 600 |
| 03:39 PM | $122.45 | Up $0.00 | $122.47 | $122.42 | 400 |
| 03:38 PM | $122.45 | Up $0.02 | $122.49 | $122.45 | 700 |
| 03:37 PM | $122.43 | Up $0.08 | $122.43 | $122.35 | 700 |
| 03:36 PM | $122.35 | Up $0.07 | $122.35 | $122.33 | 300 |
| 03:35 PM | $122.28 | Up $0.02 | $122.28 | $122.27 | 500 |
| 03:33 PM | $122.26 | Down $ -0.04 | $122.26 | $122.26 | 200 |
| 03:33 PM | $122.26 | Up $0.00 | $122.26 | $122.26 | 0 |
| 03:31 PM | $122.30 | Down $ -0.09 | $122.42 | $122.30 | 700 |
| 03:31 PM | $122.30 | Up $0.00 | $122.42 | $122.30 | 0 |
| 03:30 PM | $122.39 | Up $0.10 | $122.48 | $122.37 | 1,400 |
| 03:28 PM | $122.29 | Down $ -0.12 | $122.41 | $122.29 | 1,100 |
| 03:28 PM | $122.29 | Up $0.00 | $122.41 | $122.29 | 0 |
| 03:27 PM | $122.41 | Down $ -0.08 | $122.48 | $122.36 | 700 |
| 03:26 PM | $122.49 | Down $ -0.05 | $122.50 | $122.49 | 400 |
| 03:25 PM | $122.54 | Down $ -0.10 | $122.64 | $122.54 | 700 |
| 03:23 PM | $122.64 | Up $0.00 | $122.67 | $122.64 | 1,100 |
| 03:23 PM | $122.64 | Up $0.00 | $122.67 | $122.64 | 0 |
| 03:22 PM | $122.64 | Up $0.04 | $122.64 | $122.59 | 700 |
| 03:19 PM | $122.60 | Down $ -0.16 | $122.68 | $122.60 | 900 |
| 03:19 PM | $122.60 | Up $0.00 | $122.68 | $122.60 | 0 |
| 03:19 PM | $122.60 | Up $0.00 | $122.68 | $122.60 | 0 |
| 03:18 PM | $122.76 | Up $0.06 | $122.76 | $122.76 | 200 |
| 03:17 PM | $122.70 | Up $0.00 | $122.71 | $122.70 | 300 |
| 03:15 PM | $122.70 | Down $ -0.03 | $122.84 | $122.70 | 1,400 |
| 03:15 PM | $122.70 | Up $0.00 | $122.84 | $122.70 | 0 |
| 03:11 PM | $122.73 | Down $ -0.16 | $122.92 | $122.73 | 1,400 |
| 03:11 PM | $122.73 | Up $0.00 | $122.92 | $122.73 | 0 |
| 03:11 PM | $122.73 | Up $0.00 | $122.92 | $122.73 | 0 |
| 03:11 PM | $122.73 | Up $0.00 | $122.92 | $122.73 | 0 |
| 03:10 PM | $122.89 | Up $0.01 | $122.89 | $122.85 | 900 |
| 03:09 PM | $122.88 | Down $ -0.01 | $122.88 | $122.83 | 1,400 |
| 03:07 PM | $122.89 | Up $0.08 | $122.89 | $122.87 | 300 |
| 03:07 PM | $122.89 | Up $0.00 | $122.89 | $122.87 | 0 |
| 03:06 PM | $122.81 | Up $0.06 | $122.81 | $122.80 | 200 |
| 03:04 PM | $122.75 | Up $0.13 | $122.75 | $122.75 | 300 |
| 03:04 PM | $122.75 | Up $0.00 | $122.75 | $122.75 | 0 |
| 03:02 PM | $122.62 | Down $ -0.13 | $122.75 | $122.62 | 600 |
| 03:02 PM | $122.62 | Up $0.00 | $122.75 | $122.62 | 0 |
| 03:01 PM | $122.75 | Up $0.20 | $122.75 | $122.60 | 1,000 |
| 03:00 PM | $122.55 | Up $0.03 | $122.61 | $122.55 | 800 |
| 02:59 PM | $122.52 | Up $0.03 | $122.55 | $122.52 | 1,200 |
| 02:57 PM | $122.49 | Down $ -0.24 | $122.61 | $122.44 | 900 |
| 02:57 PM | $122.49 | Up $0.00 | $122.61 | $122.44 | 0 |
| 02:56 PM | $122.73 | Down $ -0.13 | $122.89 | $122.73 | 1,600 |
| 02:55 PM | $122.86 | Down $ -0.07 | $122.87 | $122.86 | 400 |
| 02:54 PM | $122.93 | Down $ -0.01 | $122.93 | $122.81 | 1,300 |
| 02:53 PM | $122.95 | Up $0.09 | $123.04 | $122.88 | 1,400 |
| 02:51 PM | $122.85 | Down $ -0.01 | $122.85 | $122.85 | 200 |
| 02:51 PM | $122.85 | Up $0.00 | $122.85 | $122.85 | 0 |
| 02:49 PM | $122.86 | Down $ -0.17 | $122.95 | $122.86 | 900 |
| 02:49 PM | $122.86 | Up $0.00 | $122.95 | $122.86 | 0 |
| 02:46 PM | $123.03 | Down $ -0.05 | $123.19 | $123.03 | 1,100 |
| 02:46 PM | $123.03 | Up $0.00 | $123.19 | $123.03 | 0 |
| 02:46 PM | $123.03 | Up $0.00 | $123.19 | $123.03 | 0 |
| 02:45 PM | $123.08 | Up $0.15 | $123.08 | $123.01 | 800 |
| 02:44 PM | $122.93 | Up $0.06 | $122.93 | $122.93 | 300 |
| 02:42 PM | $122.87 | Up $0.06 | $122.88 | $122.79 | 600 |
| 02:42 PM | $122.87 | Up $0.00 | $122.88 | $122.79 | 0 |
| 02:41 PM | $122.81 | Down $ -0.15 | $122.90 | $122.81 | 900 |
| 02:40 PM | $122.96 | Up $0.07 | $122.96 | $122.85 | 1,300 |
| 02:39 PM | $122.89 | Down $ -0.08 | $122.96 | $122.89 | 600 |
| 02:38 PM | $122.97 | Down $ -0.05 | $123.05 | $122.96 | 1,600 |
| 02:36 PM | $123.02 | Down $ -0.02 | $123.04 | $123.02 | 500 |
| 02:36 PM | $123.02 | Up $0.00 | $123.04 | $123.02 | 0 |
| 02:35 PM | $123.04 | Down $ -0.06 | $123.04 | $123.04 | 100 |
| 02:34 PM | $123.10 | Up $0.01 | $123.10 | $123.03 | 800 |
| 02:33 PM | $123.09 | Down $ -0.05 | $123.16 | $123.09 | 500 |
| 02:32 PM | $123.14 | Down $ -0.26 | $123.48 | $123.14 | 2,600 |
| 02:30 PM | $123.40 | Up $0.08 | $123.41 | $123.40 | 300 |
| 02:30 PM | $123.40 | Up $0.00 | $123.41 | $123.40 | 0 |
| 02:27 PM | $123.32 | Down $ -0.12 | $123.32 | $123.32 | 400 |
| 02:27 PM | $123.32 | Up $0.00 | $123.32 | $123.32 | 0 |
| 02:27 PM | $123.32 | Up $0.00 | $123.32 | $123.32 | 0 |
| 02:25 PM | $123.44 | Down $ -0.20 | $123.52 | $123.44 | 600 |
| 02:25 PM | $123.44 | Up $0.00 | $123.52 | $123.44 | 0 |
| 02:23 PM | $123.64 | Down $ -0.05 | $123.83 | $123.64 | 1,300 |
| 02:23 PM | $123.64 | Up $0.00 | $123.83 | $123.64 | 0 |
| 02:22 PM | $123.69 | Down $ -0.19 | $123.86 | $123.69 | 800 |
| 02:20 PM | $123.88 | Down $ -0.01 | $123.95 | $123.88 | 200 |
| 02:20 PM | $123.88 | Up $0.00 | $123.95 | $123.88 | 0 |
| 02:17 PM | $123.89 | Down $ -0.11 | $123.89 | $123.89 | 200 |
| 02:17 PM | $123.89 | Up $0.00 | $123.89 | $123.89 | 0 |
| 02:17 PM | $123.89 | Up $0.00 | $123.89 | $123.89 | 0 |
| 02:15 PM | $124.00 | Down $ -0.17 | $124.12 | $124.00 | 500 |
| 02:15 PM | $124.00 | Up $0.00 | $124.12 | $124.00 | 0 |
| 02:14 PM | $124.17 | Down $ -0.08 | $124.21 | $124.17 | 1,400 |
| 02:11 PM | $124.25 | Up $0.01 | $124.30 | $124.19 | 900 |
| 02:11 PM | $124.25 | Up $0.00 | $124.30 | $124.19 | 0 |
| 02:11 PM | $124.25 | Up $0.00 | $124.30 | $124.19 | 0 |
| 02:10 PM | $124.24 | Down $ -0.02 | $124.26 | $124.24 | 500 |
| 02:09 PM | $124.26 | Up $0.00 | $124.26 | $124.26 | 100 |
| 02:07 PM | $124.26 | Down $ -0.13 | $124.34 | $124.26 | 1,000 |
| 02:07 PM | $124.26 | Up $0.00 | $124.34 | $124.26 | 0 |
| 02:06 PM | $124.39 | Down $ -0.12 | $124.39 | $124.39 | 100 |
| 02:05 PM | $124.51 | Up $0.17 | $124.51 | $124.49 | 400 |
| 02:04 PM | $124.34 | Down $ -0.02 | $124.36 | $124.33 | 900 |
| 01:59 PM | $124.36 | Down $ -0.03 | $124.36 | $124.36 | 300 |
| 01:59 PM | $124.36 | Up $0.00 | $124.36 | $124.36 | 0 |
| 01:59 PM | $124.36 | Up $0.00 | $124.36 | $124.36 | 0 |
| 01:59 PM | $124.36 | Up $0.00 | $124.36 | $124.36 | 0 |
| 01:59 PM | $124.36 | Up $0.00 | $124.36 | $124.36 | 0 |
| 01:55 PM | $124.39 | Down $ -0.16 | $124.45 | $124.39 | 1,200 |
| 01:55 PM | $124.39 | Up $0.00 | $124.45 | $124.39 | 0 |
| 01:55 PM | $124.39 | Up $0.00 | $124.45 | $124.39 | 0 |
| 01:55 PM | $124.39 | Up $0.00 | $124.45 | $124.39 | 0 |
| 01:53 PM | $124.55 | Up $0.04 | $124.55 | $124.55 | 500 |
| 01:53 PM | $124.55 | Up $0.00 | $124.55 | $124.55 | 0 |
| 01:52 PM | $124.51 | Up $0.07 | $124.51 | $124.49 | 600 |
| 01:48 PM | $124.44 | Up $0.11 | $124.44 | $124.40 | 400 |
| 01:48 PM | $124.44 | Up $0.00 | $124.44 | $124.40 | 0 |
| 01:48 PM | $124.44 | Up $0.00 | $124.44 | $124.40 | 0 |
| 01:48 PM | $124.44 | Up $0.00 | $124.44 | $124.40 | 0 |
| 01:45 PM | $124.33 | Up $0.07 | $124.33 | $124.33 | 300 |
| 01:45 PM | $124.33 | Up $0.00 | $124.33 | $124.33 | 0 |
| 01:45 PM | $124.33 | Up $0.00 | $124.33 | $124.33 | 0 |
| 01:44 PM | $124.26 | Down $ -0.01 | $124.26 | $124.26 | 300 |
| 01:43 PM | $124.27 | Up $0.00 | $124.33 | $124.27 | 1,000 |
| 01:40 PM | $124.27 | Up $0.06 | $124.27 | $124.21 | 300 |
| 01:40 PM | $124.27 | Up $0.00 | $124.27 | $124.21 | 0 |
| 01:40 PM | $124.27 | Up $0.00 | $124.27 | $124.21 | 0 |
| 01:35 PM | $124.21 | Up $0.10 | $124.21 | $124.20 | 200 |
| 01:35 PM | $124.21 | Up $0.00 | $124.21 | $124.20 | 0 |
| 01:35 PM | $124.21 | Up $0.00 | $124.21 | $124.20 | 0 |
| 01:35 PM | $124.21 | Up $0.00 | $124.21 | $124.20 | 0 |
| 01:35 PM | $124.21 | Up $0.00 | $124.21 | $124.20 | 0 |
| 01:34 PM | $124.11 | Down $ -0.18 | $124.25 | $124.11 | 2,100 |
| 01:33 PM | $124.29 | Up $0.16 | $124.29 | $124.24 | 800 |
| 01:30 PM | $124.13 | Down $ -0.06 | $124.16 | $124.13 | 200 |
| 01:30 PM | $124.13 | Up $0.00 | $124.16 | $124.13 | 0 |
| 01:30 PM | $124.13 | Up $0.00 | $124.16 | $124.13 | 0 |
| 01:29 PM | $124.19 | Up $0.04 | $124.21 | $124.18 | 500 |
| 01:28 PM | $124.15 | Down $ -0.01 | $124.18 | $124.12 | 1,400 |
| 01:26 PM | $124.16 | Down $ -0.01 | $124.16 | $124.16 | 100 |
| 01:26 PM | $124.16 | Up $0.00 | $124.16 | $124.16 | 0 |
| 01:25 PM | $124.17 | Up $0.08 | $124.18 | $124.17 | 200 |
| 01:18 PM | $124.09 | Up $0.13 | $124.09 | $124.07 | 700 |
| 01:18 PM | $124.09 | Up $0.00 | $124.09 | $124.07 | 0 |
| 01:18 PM | $124.09 | Up $0.00 | $124.09 | $124.07 | 0 |
| 01:18 PM | $124.09 | Up $0.00 | $124.09 | $124.07 | 0 |
| 01:18 PM | $124.09 | Up $0.00 | $124.09 | $124.07 | 0 |
| 01:18 PM | $124.09 | Up $0.00 | $124.09 | $124.07 | 0 |
| 01:18 PM | $124.09 | Up $0.00 | $124.09 | $124.07 | 0 |
| 01:16 PM | $123.96 | Down $ -0.11 | $124.02 | $123.96 | 500 |
| 01:16 PM | $123.96 | Up $0.00 | $124.02 | $123.96 | 0 |
| 01:13 PM | $124.07 | Up $0.02 | $124.07 | $124.07 | 100 |
| 01:13 PM | $124.07 | Up $0.00 | $124.07 | $124.07 | 0 |
| 01:13 PM | $124.07 | Up $0.00 | $124.07 | $124.07 | 0 |
| 01:11 PM | $124.05 | Down $ -0.03 | $124.07 | $124.05 | 500 |
| 01:11 PM | $124.05 | Up $0.00 | $124.07 | $124.05 | 0 |
| 01:10 PM | $124.08 | Down $ -0.05 | $124.08 | $124.06 | 300 |
| 01:09 PM | $124.13 | Up $0.03 | $124.13 | $124.10 | 200 |
| 01:08 PM | $124.10 | Up $0.08 | $124.10 | $124.08 | 600 |
| 01:07 PM | $124.02 | Down $ -0.05 | $124.02 | $123.96 | 1,700 |
| 01:06 PM | $124.07 | Up $0.03 | $124.07 | $124.07 | 100 |
| 01:03 PM | $124.04 | Down $ -0.03 | $124.04 | $124.04 | 100 |
| 01:03 PM | $124.04 | Up $0.00 | $124.04 | $124.04 | 0 |
| 01:03 PM | $124.04 | Up $0.00 | $124.04 | $124.04 | 0 |
| 01:01 PM | $124.07 | Up $0.08 | $124.07 | $124.03 | 300 |
| 01:01 PM | $124.07 | Up $0.00 | $124.07 | $124.03 | 0 |
| 12:58 PM | $123.99 | Down $ -0.04 | $124.00 | $123.99 | 200 |
| 12:58 PM | $123.99 | Up $0.00 | $124.00 | $123.99 | 0 |
| 12:58 PM | $123.99 | Up $0.00 | $124.00 | $123.99 | 0 |
| 12:56 PM | $124.03 | Up $0.05 | $124.05 | $124.03 | 500 |
| 12:56 PM | $124.03 | Up $0.00 | $124.05 | $124.03 | 0 |
| 12:54 PM | $123.98 | Up $0.02 | $123.98 | $123.98 | 100 |
| 12:54 PM | $123.98 | Up $0.00 | $123.98 | $123.98 | 0 |
| 12:53 PM | $123.96 | Up $0.08 | $123.96 | $123.96 | 100 |
| 12:52 PM | $123.88 | Up $0.16 | $123.88 | $123.75 | 600 |
| 12:51 PM | $123.72 | Up $0.17 | $123.80 | $123.72 | 600 |
| 12:45 PM | $123.55 | Down $ -0.04 | $123.55 | $123.55 | 100 |
| 12:45 PM | $123.55 | Up $0.00 | $123.55 | $123.55 | 0 |
| 12:45 PM | $123.55 | Up $0.00 | $123.55 | $123.55 | 0 |
| 12:45 PM | $123.55 | Up $0.00 | $123.55 | $123.55 | 0 |
| 12:45 PM | $123.55 | Up $0.00 | $123.55 | $123.55 | 0 |
| 12:45 PM | $123.55 | Up $0.00 | $123.55 | $123.55 | 0 |
| 12:44 PM | $123.59 | Down $ -0.13 | $123.59 | $123.59 | 100 |
| 12:41 PM | $123.72 | Up $0.12 | $123.72 | $123.71 | 400 |
| 12:41 PM | $123.72 | Up $0.00 | $123.72 | $123.71 | 0 |
| 12:41 PM | $123.72 | Up $0.00 | $123.72 | $123.71 | 0 |
| 12:40 PM | $123.60 | Up $0.00 | $123.60 | $123.60 | 100 |
| 12:36 PM | $123.60 | Down $ -0.16 | $123.60 | $123.60 | 100 |
| 12:36 PM | $123.60 | Up $0.00 | $123.60 | $123.60 | 0 |
| 12:36 PM | $123.60 | Up $0.00 | $123.60 | $123.60 | 0 |
| 12:36 PM | $123.60 | Up $0.00 | $123.60 | $123.60 | 0 |
| 12:34 PM | $123.76 | Down $ -0.17 | $123.82 | $123.76 | 700 |
| 12:34 PM | $123.76 | Up $0.00 | $123.82 | $123.76 | 0 |
| 12:20 PM | $123.93 | Down $ -0.17 | $123.97 | $123.93 | 300 |
| 12:20 PM | $123.93 | Up $0.00 | $123.97 | $123.93 | 0 |
| 12:20 PM | $123.93 | Up $0.00 | $123.97 | $123.93 | 0 |
| 12:20 PM | $123.93 | Up $0.00 | $123.97 | $123.93 | 0 |
| 12:20 PM | $123.93 | Up $0.00 | $123.97 | $123.93 | 0 |
| 12:20 PM | $123.93 | Up $0.00 | $123.97 | $123.93 | 0 |
| 12:20 PM | $123.93 | Up $0.00 | $123.97 | $123.93 | 0 |
| 12:20 PM | $123.93 | Up $0.00 | $123.97 | $123.93 | 0 |
| 12:20 PM | $123.93 | Up $0.00 | $123.97 | $123.93 | 0 |
| 12:20 PM | $123.93 | Up $0.00 | $123.97 | $123.93 | 0 |
| 12:20 PM | $123.93 | Up $0.00 | $123.97 | $123.93 | 0 |
| 12:20 PM | $123.93 | Up $0.00 | $123.97 | $123.93 | 0 |
| 12:20 PM | $123.93 | Up $0.00 | $123.97 | $123.93 | 0 |
| 12:20 PM | $123.93 | Up $0.00 | $123.97 | $123.93 | 0 |
| 12:19 PM | $124.10 | Up $0.09 | $124.10 | $124.10 | 100 |
| 12:18 PM | $124.01 | Down $ -0.02 | $124.01 | $124.01 | 100 |
| 12:06 PM | $124.03 | Down $ -0.14 | $124.16 | $124.03 | 700 |
| 12:06 PM | $124.03 | Up $0.00 | $124.16 | $124.03 | 0 |
| 12:06 PM | $124.03 | Up $0.00 | $124.16 | $124.03 | 0 |
| 12:06 PM | $124.03 | Up $0.00 | $124.16 | $124.03 | 0 |
| 12:06 PM | $124.03 | Up $0.00 | $124.16 | $124.03 | 0 |
| 12:06 PM | $124.03 | Up $0.00 | $124.16 | $124.03 | 0 |
| 12:06 PM | $124.03 | Up $0.00 | $124.16 | $124.03 | 0 |
| 12:06 PM | $124.03 | Up $0.00 | $124.16 | $124.03 | 0 |
| 12:06 PM | $124.03 | Up $0.00 | $124.16 | $124.03 | 0 |
| 12:06 PM | $124.03 | Up $0.00 | $124.16 | $124.03 | 0 |
| 12:06 PM | $124.03 | Up $0.00 | $124.16 | $124.03 | 0 |
| 12:06 PM | $124.03 | Up $0.00 | $124.16 | $124.03 | 0 |
| 12:04 PM | $124.17 | Up $0.23 | $124.22 | $124.15 | 400 |
| 12:04 PM | $124.17 | Up $0.00 | $124.22 | $124.15 | 0 |
| 12:01 PM | $123.94 | Down $ -0.11 | $123.98 | $123.94 | 500 |
| 12:01 PM | $123.94 | Up $0.00 | $123.98 | $123.94 | 0 |
| 12:01 PM | $123.94 | Up $0.00 | $123.98 | $123.94 | 0 |
| 12:00 PM | $124.05 | Down $ -0.03 | $124.13 | $124.05 | 200 |
| 11:56 AM | $124.08 | Down $ -0.05 | $124.08 | $123.99 | 1,300 |
| 11:56 AM | $124.08 | Up $0.00 | $124.08 | $123.99 | 0 |
| 11:56 AM | $124.08 | Up $0.00 | $124.08 | $123.99 | 0 |
| 11:56 AM | $124.08 | Up $0.00 | $124.08 | $123.99 | 0 |
| 11:55 AM | $124.12 | Up $0.02 | $124.12 | $124.12 | 100 |
| 11:53 AM | $124.10 | Up $0.12 | $124.11 | $123.99 | 400 |
| 11:53 AM | $124.10 | Up $0.00 | $124.11 | $123.99 | 0 |
| 11:52 AM | $123.98 | Up $0.07 | $123.98 | $123.98 | 200 |
| 11:51 AM | $123.91 | Up $0.03 | $123.91 | $123.91 | 200 |
| 11:47 AM | $123.88 | Up $0.15 | $123.88 | $123.80 | 300 |
| 11:47 AM | $123.88 | Up $0.00 | $123.88 | $123.80 | 0 |
| 11:47 AM | $123.88 | Up $0.00 | $123.88 | $123.80 | 0 |
| 11:47 AM | $123.88 | Up $0.00 | $123.88 | $123.80 | 0 |
| 11:42 AM | $123.73 | Up $0.04 | $123.73 | $123.70 | 600 |
| 11:42 AM | $123.73 | Up $0.00 | $123.73 | $123.70 | 0 |
| 11:42 AM | $123.73 | Up $0.00 | $123.73 | $123.70 | 0 |
| 11:42 AM | $123.73 | Up $0.00 | $123.73 | $123.70 | 0 |
| 11:42 AM | $123.73 | Up $0.00 | $123.73 | $123.70 | 0 |
| 11:41 AM | $123.69 | Up $0.03 | $123.69 | $123.61 | 500 |
| 11:34 AM | $123.66 | Up $0.02 | $123.66 | $123.66 | 100 |
| 11:34 AM | $123.66 | Up $0.00 | $123.66 | $123.66 | 0 |
| 11:34 AM | $123.66 | Up $0.00 | $123.66 | $123.66 | 0 |
| 11:34 AM | $123.66 | Up $0.00 | $123.66 | $123.66 | 0 |
| 11:34 AM | $123.66 | Up $0.00 | $123.66 | $123.66 | 0 |
| 11:34 AM | $123.66 | Up $0.00 | $123.66 | $123.66 | 0 |
| 11:34 AM | $123.66 | Up $0.00 | $123.66 | $123.66 | 0 |
| 11:29 AM | $123.64 | Down $ -0.03 | $123.64 | $123.62 | 300 |
| 11:29 AM | $123.64 | Up $0.00 | $123.64 | $123.62 | 0 |
| 11:29 AM | $123.64 | Up $0.00 | $123.64 | $123.62 | 0 |
| 11:29 AM | $123.64 | Up $0.00 | $123.64 | $123.62 | 0 |
| 11:29 AM | $123.64 | Up $0.00 | $123.64 | $123.62 | 0 |
| 11:28 AM | $123.67 | Down $ -0.03 | $123.71 | $123.67 | 200 |
| 11:25 AM | $123.70 | Down $ -0.05 | $123.70 | $123.70 | 200 |
| 11:25 AM | $123.70 | Up $0.00 | $123.70 | $123.70 | 0 |
| 11:25 AM | $123.70 | Up $0.00 | $123.70 | $123.70 | 0 |
| 11:24 AM | $123.75 | Up $0.05 | $123.76 | $123.74 | 400 |
| 11:23 AM | $123.70 | Up $0.13 | $123.70 | $123.70 | 100 |
| 11:21 AM | $123.57 | Down $ -0.13 | $123.70 | $123.57 | 400 |
| 11:21 AM | $123.57 | Up $0.00 | $123.70 | $123.57 | 0 |
| 11:20 AM | $123.70 | Down $ -0.13 | $123.84 | $123.61 | 1,200 |
| 11:18 AM | $123.82 | Up $0.15 | $123.82 | $123.61 | 1,800 |
| 11:18 AM | $123.82 | Up $0.00 | $123.82 | $123.61 | 0 |
| 11:13 AM | $123.67 | Up $0.14 | $123.67 | $123.65 | 200 |
| 11:13 AM | $123.67 | Up $0.00 | $123.67 | $123.65 | 0 |
| 11:13 AM | $123.67 | Up $0.00 | $123.67 | $123.65 | 0 |
| 11:13 AM | $123.67 | Up $0.00 | $123.67 | $123.65 | 0 |
| 11:13 AM | $123.67 | Up $0.00 | $123.67 | $123.65 | 0 |
| 11:10 AM | $123.53 | Down $ -0.16 | $123.53 | $123.53 | 500 |
| 11:10 AM | $123.53 | Up $0.00 | $123.53 | $123.53 | 0 |
| 11:10 AM | $123.53 | Up $0.00 | $123.53 | $123.53 | 0 |
| 11:06 AM | $123.69 | Up $0.18 | $123.69 | $123.63 | 400 |
| 11:06 AM | $123.69 | Up $0.00 | $123.69 | $123.63 | 0 |
| 11:06 AM | $123.69 | Up $0.00 | $123.69 | $123.63 | 0 |
| 11:06 AM | $123.69 | Up $0.00 | $123.69 | $123.63 | 0 |
| 11:03 AM | $123.51 | Down $ -0.08 | $123.52 | $123.51 | 1,000 |
| 11:03 AM | $123.51 | Up $0.00 | $123.52 | $123.51 | 0 |
| 11:03 AM | $123.51 | Up $0.00 | $123.52 | $123.51 | 0 |
| 11:00 AM | $123.59 | Up $0.03 | $123.59 | $123.58 | 500 |
| 11:00 AM | $123.59 | Up $0.00 | $123.59 | $123.58 | 0 |
| 11:00 AM | $123.59 | Up $0.00 | $123.59 | $123.58 | 0 |
| 10:58 AM | $123.56 | Up $0.01 | $123.56 | $123.56 | 100 |
| 10:58 AM | $123.56 | Up $0.00 | $123.56 | $123.56 | 0 |
| 10:55 AM | $123.55 | Up $0.18 | $123.55 | $123.52 | 600 |
| 10:55 AM | $123.55 | Up $0.00 | $123.55 | $123.52 | 0 |
| 10:55 AM | $123.55 | Up $0.00 | $123.55 | $123.52 | 0 |
| 10:49 AM | $123.37 | Down $ -0.16 | $123.37 | $123.37 | 100 |
| 10:49 AM | $123.37 | Up $0.00 | $123.37 | $123.37 | 0 |
| 10:49 AM | $123.37 | Up $0.00 | $123.37 | $123.37 | 0 |
| 10:49 AM | $123.37 | Up $0.00 | $123.37 | $123.37 | 0 |
| 10:49 AM | $123.37 | Up $0.00 | $123.37 | $123.37 | 0 |
| 10:49 AM | $123.37 | Up $0.00 | $123.37 | $123.37 | 0 |
| 10:47 AM | $123.53 | Up $0.09 | $123.53 | $123.51 | 400 |
| 10:47 AM | $123.53 | Up $0.00 | $123.53 | $123.51 | 0 |
| 10:46 AM | $123.44 | Up $0.05 | $123.44 | $123.41 | 700 |
| 10:45 AM | $123.39 | Down $ -0.09 | $123.52 | $123.39 | 600 |
| 10:44 AM | $123.49 | Down $ -0.03 | $123.49 | $123.48 | 300 |
| 10:43 AM | $123.51 | Down $ -0.12 | $123.60 | $123.51 | 500 |
| 10:41 AM | $123.63 | Up $0.08 | $123.63 | $123.58 | 400 |
| 10:41 AM | $123.63 | Up $0.00 | $123.63 | $123.58 | 0 |
| 10:39 AM | $123.55 | Up $0.24 | $123.55 | $123.54 | 300 |
| 10:39 AM | $123.55 | Up $0.00 | $123.55 | $123.54 | 0 |
| 10:37 AM | $123.31 | Down $ -0.11 | $123.41 | $123.31 | 900 |
| 10:37 AM | $123.31 | Up $0.00 | $123.41 | $123.31 | 0 |
| 10:36 AM | $123.42 | Down $ -0.11 | $123.44 | $123.42 | 1,400 |
| 10:32 AM | $123.53 | Up $0.13 | $123.53 | $123.45 | 500 |
| 10:32 AM | $123.53 | Up $0.00 | $123.53 | $123.45 | 0 |
| 10:32 AM | $123.53 | Up $0.00 | $123.53 | $123.45 | 0 |
| 10:32 AM | $123.53 | Up $0.00 | $123.53 | $123.45 | 0 |
| 10:31 AM | $123.40 | Up $0.13 | $123.40 | $123.26 | 700 |
| 10:26 AM | $123.27 | Up $0.30 | $123.27 | $123.20 | 700 |
| 10:26 AM | $123.27 | Up $0.00 | $123.27 | $123.20 | 0 |
| 10:26 AM | $123.27 | Up $0.00 | $123.27 | $123.20 | 0 |
| 10:26 AM | $123.27 | Up $0.00 | $123.27 | $123.20 | 0 |
| 10:26 AM | $123.27 | Up $0.00 | $123.27 | $123.20 | 0 |
| 10:21 AM | $122.97 | Up $0.17 | $122.97 | $122.82 | 900 |
| 10:21 AM | $122.97 | Up $0.00 | $122.97 | $122.82 | 0 |
| 10:21 AM | $122.97 | Up $0.00 | $122.97 | $122.82 | 0 |
| 10:21 AM | $122.97 | Up $0.00 | $122.97 | $122.82 | 0 |
| 10:21 AM | $122.97 | Up $0.00 | $122.97 | $122.82 | 0 |
| 10:20 AM | $122.80 | Down $ -0.05 | $122.84 | $122.80 | 1,000 |
| 10:19 AM | $122.85 | Down $ -0.15 | $122.98 | $122.85 | 400 |
| 10:16 AM | $123.00 | Down $ -0.11 | $123.09 | $123.00 | 400 |
| 10:16 AM | $123.00 | Up $0.00 | $123.09 | $123.00 | 0 |
| 10:16 AM | $123.00 | Up $0.00 | $123.09 | $123.00 | 0 |
| 10:13 AM | $123.11 | Up $0.12 | $123.11 | $123.00 | 800 |
| 10:13 AM | $123.11 | Up $0.00 | $123.11 | $123.00 | 0 |
| 10:13 AM | $123.11 | Up $0.00 | $123.11 | $123.00 | 0 |
| 10:12 AM | $122.99 | Down $ -0.02 | $123.00 | $122.99 | 500 |
| 10:10 AM | $123.01 | Down $ -0.29 | $123.21 | $123.01 | 1,700 |
| 10:10 AM | $123.01 | Up $0.00 | $123.21 | $123.01 | 0 |
| 10:09 AM | $123.30 | Up $0.04 | $123.30 | $123.29 | 300 |
| 10:08 AM | $123.26 | Up $0.16 | $123.26 | $123.26 | 100 |
| 10:07 AM | $123.10 | Down $ -0.01 | $123.10 | $123.10 | 100 |
| 10:06 AM | $123.11 | Down $ -0.01 | $123.11 | $123.11 | 100 |
| 10:05 AM | $123.12 | Up $0.05 | $123.12 | $123.09 | 400 |
| 10:04 AM | $123.07 | Up $0.18 | $123.07 | $123.07 | 100 |
| 10:03 AM | $122.89 | Up $0.09 | $122.89 | $122.89 | 400 |
| 10:02 AM | $122.80 | Down $ -0.22 | $122.85 | $122.80 | 600 |
| 10:01 AM | $123.02 | Up $0.20 | $123.02 | $123.02 | 100 |
| 10:00 AM | $122.82 | Up $0.16 | $122.85 | $122.82 | 300 |
| 09:59 AM | $122.66 | Up $0.03 | $122.66 | $122.66 | 100 |
| 09:58 AM | $122.62 | Down $ -0.11 | $122.81 | $122.62 | 800 |
| 09:55 AM | $122.73 | Down $ -0.05 | $122.75 | $122.73 | 700 |
| 09:55 AM | $122.73 | Up $0.00 | $122.75 | $122.73 | 0 |
| 09:55 AM | $122.73 | Up $0.00 | $122.75 | $122.73 | 0 |
| 09:54 AM | $122.78 | Up $0.06 | $122.78 | $122.65 | 800 |
| 09:53 AM | $122.72 | Down $ -0.16 | $122.72 | $122.72 | 400 |
| 09:52 AM | $122.88 | Up $0.10 | $122.88 | $122.88 | 100 |
| 09:51 AM | $122.78 | Up $0.02 | $122.78 | $122.70 | 500 |
| 09:50 AM | $122.76 | Down $ -0.23 | $122.76 | $122.75 | 200 |
| 09:48 AM | $122.99 | Up $0.28 | $122.99 | $122.54 | 1,600 |
| 09:48 AM | $122.99 | Up $0.00 | $122.99 | $122.54 | 0 |
| 09:47 AM | $122.71 | Down $ -0.27 | $122.81 | $122.71 | 300 |
| 09:46 AM | $122.98 | Down $ -0.43 | $123.32 | $122.98 | 1,300 |
| 09:45 AM | $123.41 | Up $0.10 | $123.42 | $123.36 | 300 |
| 09:44 AM | $123.31 | Up $0.18 | $123.31 | $123.27 | 200 |
| 09:42 AM | $123.13 | Down $ -0.88 | $124.15 | $123.13 | 3,700 |
| 09:42 AM | $123.13 | Up $0.00 | $124.15 | $123.13 | 0 |
| 09:37 AM | $124.01 | Up $0.09 | $125.00 | $124.01 | 300 |
| 09:37 AM | $124.01 | Up $0.00 | $125.00 | $124.01 | 0 |
| 09:37 AM | $124.01 | Up $0.00 | $125.00 | $124.01 | 0 |
| 09:37 AM | $124.01 | Up $0.00 | $125.00 | $124.01 | 0 |
| 09:37 AM | $124.01 | Up $0.00 | $125.00 | $124.01 | 0 |
| 09:36 AM | $123.92 | Down $ -0.77 | $123.92 | $123.92 | 100 |
| 09:34 AM | $124.69 | Up $0.74 | $124.69 | $124.06 | 300 |
| 09:34 AM | $124.69 | Up $0.00 | $124.69 | $124.06 | 0 |
| 09:32 AM | $123.95 | Up $0.02 | $123.95 | $123.95 | 300 |
| 09:32 AM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 09:31 AM | $123.93 | Up $0.69 | $123.93 | $123.93 | 100 |
| 09:30 AM | $123.24 | Down $ -1.26 | $123.24 | $123.24 | 800 |
| Previous close | $124.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | 219,900 |
| 05-06-2025 | $118.40 | $119.62 | $119.65 | $117.91 | 161,500 |
| 04-06-2025 | $119.50 | $119.07 | $120.19 | $119.04 | 151,100 |
| 03-06-2025 | $119.15 | $118.89 | $119.59 | $118.81 | 150,400 |
| 02-06-2025 | $116.44 | $116.47 | $117.10 | $115.72 | 182,600 |
| 30-05-2025 | $118.49 | $117.83 | $118.55 | $117.31 | 403,700 |
| 29-05-2025 | $119.64 | $119.83 | $120.56 | $119.38 | 165,400 |
| 28-05-2025 | $119.08 | $119.65 | $119.82 | $118.62 | 164,900 |
| 27-05-2025 | $119.14 | $119.90 | $120.64 | $118.79 | 180,100 |
| 26-05-2025 | $119.80 | $120.30 | $120.73 | $119.62 | 58,500 |
| 23-05-2025 | $118.78 | $118.61 | $119.38 | $118.38 | 108,800 |
| 22-05-2025 | $120.38 | $121.15 | $121.36 | $120.33 | 89,200 |
| 21-05-2025 | $121.38 | $123.50 | $123.74 | $121.36 | 129,700 |
| 20-05-2025 | $125.01 | $126.87 | $126.90 | $124.46 | 136,400 |
| 16-05-2025 | $126.25 | $126.00 | $126.81 | $125.66 | 118,400 |
| 15-05-2025 | $126.24 | $126.91 | $127.60 | $126.12 | 97,100 |
| 14-05-2025 | $128.28 | $127.77 | $129.25 | $127.61 | 174,700 |
| 13-05-2025 | $126.00 | $126.43 | $127.18 | $125.92 | 492,000 |
| 12-05-2025 | $125.44 | $124.81 | $126.27 | $124.26 | 382,600 |
| 09-05-2025 | $115.00 | $114.84 | $115.41 | $114.35 | 220,000 |
| 08-05-2025 | $114.78 | $117.72 | $118.52 | $114.69 | 242,500 |
| 07-05-2025 | $112.52 | $111.77 | $113.44 | $111.77 | 173,500 |
| 06-05-2025 | $111.04 | $111.00 | $112.21 | $110.61 | 213,000 |
| 05-05-2025 | $112.98 | $114.51 | $114.94 | $112.93 | 85,400 |
| 02-05-2025 | $113.60 | $114.26 | $115.38 | $113.49 | 251,800 |
Graphs are not available, please refer to the detailed table