Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
127.40 Up 3.81 (2.99 %)
Delayed : 2022/09/26 14:55:40
- Previous close $123.59
- Opening $123.01
- Price Ask $127.30
- Price Bid $127.30
- Size Bid 1
- Size Ask 1
- Today High $128.20
- Today Low $122.66
- 52 Weeks High $148.63
- 52 Weeks Low $93.63
- Volume 153,834
Fundamentals
- P/E Ratio : 14.06
- Earnings/Share : 0.98
- Dividends/Share : $0.27
- Current Div. Yield : 1.15
- Market Cap (M) : 10,912.69
- Shares Out (M) : 88.30
- Exchange : XTSE
- Ex Dividend Date : 2022/09/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:55 PM | $127.40 | Up $0.02 | $127.46 | $127.40 | 400 |
| 02:54 PM | $127.38 | Down $ -0.11 | $127.47 | $127.38 | 800 |
| 02:52 PM | $127.49 | Down $ -0.04 | $127.60 | $127.49 | 700 |
| 02:52 PM | $127.49 | Up $0.00 | $127.60 | $127.49 | 0 |
| 02:51 PM | $127.53 | Up $0.05 | $127.58 | $127.53 | 600 |
| 02:50 PM | $127.48 | Down $ -0.08 | $127.54 | $127.48 | 400 |
| 02:49 PM | $127.56 | Up $0.13 | $127.61 | $127.56 | 400 |
| 02:48 PM | $127.43 | Down $ -0.01 | $127.46 | $127.34 | 800 |
| 02:47 PM | $127.44 | Up $0.08 | $127.50 | $127.44 | 300 |
| 02:46 PM | $127.36 | Up $0.19 | $127.37 | $127.33 | 300 |
| 02:45 PM | $127.18 | Up $0.06 | $127.18 | $127.09 | 400 |
| 02:44 PM | $127.11 | Up $0.12 | $127.11 | $127.11 | 100 |
| 02:43 PM | $126.99 | Down $ -0.07 | $126.99 | $126.99 | 200 |
| 02:42 PM | $127.06 | Down $ -0.05 | $127.06 | $127.06 | 200 |
| 02:41 PM | $127.11 | Down $ -0.01 | $127.18 | $127.11 | 500 |
| 02:40 PM | $127.12 | Down $ -0.04 | $127.17 | $127.12 | 500 |
| 02:39 PM | $127.16 | Up $0.20 | $127.16 | $127.02 | 200 |
| 02:38 PM | $126.96 | Up $0.05 | $126.96 | $126.88 | 300 |
| 02:37 PM | $126.91 | Up $0.00 | $126.93 | $126.86 | 1,800 |
| 02:35 PM | $126.91 | Up $0.18 | $126.91 | $126.86 | 1,800 |
| 02:35 PM | $126.91 | Up $0.00 | $126.91 | $126.86 | 0 |
| 02:34 PM | $126.73 | Up $0.10 | $126.73 | $126.59 | 800 |
| 02:33 PM | $126.63 | Up $0.27 | $126.63 | $126.62 | 700 |
| 02:32 PM | $126.36 | Down $ -0.01 | $126.36 | $126.29 | 600 |
| 02:31 PM | $126.37 | Up $0.00 | $126.41 | $126.37 | 300 |
| 02:30 PM | $126.37 | Up $0.14 | $126.37 | $126.33 | 400 |
| 02:29 PM | $126.23 | Down $ -0.01 | $126.23 | $126.22 | 200 |
| 02:28 PM | $126.24 | Up $0.06 | $126.24 | $126.17 | 300 |
| 02:27 PM | $126.18 | Up $0.09 | $126.18 | $126.18 | 100 |
| 02:26 PM | $126.09 | Up $0.03 | $126.09 | $126.09 | 100 |
| 02:25 PM | $126.06 | Down $ -0.02 | $126.08 | $126.06 | 300 |
| 02:24 PM | $126.08 | Up $0.04 | $126.08 | $126.03 | 500 |
| 02:23 PM | $126.04 | Down $ -0.05 | $126.07 | $126.04 | 400 |
| 02:22 PM | $126.09 | Down $ -0.04 | $126.13 | $126.09 | 300 |
| 02:21 PM | $126.13 | Up $0.06 | $126.13 | $126.13 | 100 |
| 02:19 PM | $126.07 | Up $0.06 | $126.07 | $126.07 | 100 |
| 02:19 PM | $126.07 | Up $0.00 | $126.07 | $126.07 | 0 |
| 02:18 PM | $126.01 | Down $ -0.05 | $126.06 | $126.01 | 200 |
| 02:16 PM | $126.06 | Down $ -0.01 | $126.06 | $126.06 | 100 |
| 02:16 PM | $126.06 | Up $0.00 | $126.06 | $126.06 | 0 |
| 02:15 PM | $126.07 | Down $ -0.03 | $126.16 | $126.07 | 400 |
| 02:14 PM | $126.10 | Down $ -0.11 | $126.17 | $126.10 | 500 |
| 02:13 PM | $126.21 | Down $ -0.13 | $126.30 | $126.21 | 1,100 |
| 02:11 PM | $126.34 | Up $0.19 | $126.34 | $126.23 | 300 |
| 02:11 PM | $126.34 | Up $0.00 | $126.34 | $126.23 | 0 |
| 02:10 PM | $126.15 | Down $ -0.02 | $126.18 | $126.08 | 1,300 |
| 02:09 PM | $126.17 | Up $0.07 | $126.18 | $126.10 | 1,300 |
| 02:07 PM | $126.10 | Up $0.08 | $126.10 | $126.10 | 500 |
| 02:07 PM | $126.10 | Up $0.00 | $126.10 | $126.10 | 0 |
| 02:05 PM | $126.02 | Down $ -0.09 | $126.10 | $126.02 | 500 |
| 02:05 PM | $126.02 | Up $0.00 | $126.10 | $126.02 | 0 |
| 02:04 PM | $126.11 | Up $0.00 | $126.22 | $126.11 | 600 |
| 02:03 PM | $126.11 | Down $ -0.06 | $126.12 | $126.11 | 300 |
| 02:02 PM | $126.17 | Up $0.22 | $126.17 | $126.02 | 600 |
| 02:01 PM | $125.95 | Up $0.08 | $125.95 | $125.95 | 100 |
| 02:00 PM | $125.87 | Up $0.04 | $125.87 | $125.87 | 200 |
| 01:59 PM | $125.83 | Down $ -0.09 | $125.88 | $125.83 | 300 |
| 01:57 PM | $125.92 | Down $ -0.02 | $125.92 | $125.91 | 500 |
| 01:57 PM | $125.92 | Up $0.00 | $125.92 | $125.91 | 0 |
| 01:56 PM | $125.94 | Down $ -0.02 | $125.94 | $125.94 | 100 |
| 01:55 PM | $125.96 | Down $ -0.02 | $125.98 | $125.96 | 300 |
| 01:54 PM | $125.98 | Up $0.04 | $126.00 | $125.98 | 300 |
| 01:53 PM | $125.94 | Up $0.05 | $125.94 | $125.82 | 700 |
| 01:52 PM | $125.89 | Down $ -0.08 | $125.89 | $125.89 | 200 |
| 01:51 PM | $125.97 | Up $0.04 | $126.02 | $125.97 | 300 |
| 01:50 PM | $125.93 | Down $ -0.03 | $125.93 | $125.93 | 100 |
| 01:49 PM | $125.96 | Down $ -0.02 | $125.96 | $125.92 | 600 |
| 01:48 PM | $125.98 | Up $0.03 | $126.04 | $125.98 | 500 |
| 01:46 PM | $125.95 | Down $ -0.04 | $125.95 | $125.95 | 100 |
| 01:46 PM | $125.95 | Up $0.00 | $125.95 | $125.95 | 0 |
| 01:45 PM | $125.99 | Up $0.21 | $125.99 | $125.79 | 400 |
| 01:44 PM | $125.78 | Down $ -0.04 | $125.78 | $125.78 | 100 |
| 01:43 PM | $125.82 | Up $0.06 | $125.93 | $125.82 | 400 |
| 01:40 PM | $125.76 | Down $ -0.10 | $125.76 | $125.73 | 400 |
| 01:40 PM | $125.76 | Up $0.00 | $125.76 | $125.73 | 0 |
| 01:40 PM | $125.76 | Up $0.00 | $125.76 | $125.73 | 0 |
| 01:39 PM | $125.86 | Down $ -0.03 | $125.96 | $125.86 | 1,100 |
| 01:38 PM | $125.89 | Up $0.04 | $125.89 | $125.89 | 100 |
| 01:37 PM | $125.85 | Up $0.01 | $125.85 | $125.85 | 100 |
| 01:36 PM | $125.84 | Down $ -0.01 | $125.88 | $125.84 | 800 |
| 01:35 PM | $125.85 | Up $0.04 | $125.85 | $125.85 | 100 |
| 01:34 PM | $125.81 | Down $ -0.10 | $125.86 | $125.76 | 400 |
| 01:33 PM | $125.91 | Up $0.10 | $125.93 | $125.91 | 700 |
| 01:32 PM | $125.81 | Down $ -0.07 | $125.84 | $125.81 | 400 |
| 01:31 PM | $125.88 | Down $ -0.15 | $126.01 | $125.88 | 500 |
| 01:30 PM | $126.03 | Up $0.22 | $126.03 | $125.97 | 300 |
| 01:29 PM | $125.81 | Up $0.07 | $125.81 | $125.75 | 500 |
| 01:28 PM | $125.74 | Down $ -0.20 | $125.93 | $125.74 | 1,400 |
| 01:27 PM | $125.94 | Down $ -0.05 | $125.96 | $125.94 | 300 |
| 01:25 PM | $125.99 | Down $ -0.21 | $126.15 | $125.96 | 800 |
| 01:25 PM | $125.99 | Up $0.00 | $126.15 | $125.96 | 0 |
| 01:24 PM | $126.20 | Down $ -0.12 | $126.28 | $126.15 | 1,100 |
| 01:23 PM | $126.32 | Up $0.03 | $126.32 | $126.29 | 300 |
| 01:21 PM | $126.29 | Down $ -0.03 | $126.30 | $126.29 | 200 |
| 01:21 PM | $126.29 | Up $0.00 | $126.30 | $126.29 | 0 |
| 01:20 PM | $126.32 | Up $0.07 | $126.32 | $126.31 | 300 |
| 01:19 PM | $126.25 | Up $0.16 | $126.25 | $126.20 | 700 |
| 01:18 PM | $126.09 | Up $0.08 | $126.09 | $126.09 | 100 |
| 01:17 PM | $126.01 | Down $ -0.05 | $126.06 | $126.01 | 300 |
| 01:11 PM | $126.06 | Down $ -0.10 | $126.16 | $126.06 | 600 |
| 01:11 PM | $126.06 | Up $0.00 | $126.16 | $126.06 | 0 |
| 01:11 PM | $126.06 | Up $0.00 | $126.16 | $126.06 | 0 |
| 01:11 PM | $126.06 | Up $0.00 | $126.16 | $126.06 | 0 |
| 01:11 PM | $126.06 | Up $0.00 | $126.16 | $126.06 | 0 |
| 01:11 PM | $126.06 | Up $0.00 | $126.16 | $126.06 | 0 |
| 01:09 PM | $126.16 | Up $0.02 | $126.16 | $126.16 | 300 |
| 01:09 PM | $126.16 | Up $0.00 | $126.16 | $126.16 | 0 |
| 01:08 PM | $126.14 | Down $ -0.07 | $126.18 | $126.14 | 800 |
| 01:06 PM | $126.21 | Up $0.12 | $126.21 | $126.21 | 100 |
| 01:06 PM | $126.21 | Up $0.00 | $126.21 | $126.21 | 0 |
| 01:04 PM | $126.09 | Down $ -0.08 | $126.16 | $126.09 | 700 |
| 01:04 PM | $126.09 | Up $0.00 | $126.16 | $126.09 | 0 |
| 01:03 PM | $126.17 | Up $0.00 | $126.17 | $126.17 | 100 |
| 12:59 PM | $126.17 | Down $ -0.03 | $126.17 | $126.17 | 100 |
| 12:59 PM | $126.17 | Up $0.00 | $126.17 | $126.17 | 0 |
| 12:59 PM | $126.17 | Up $0.00 | $126.17 | $126.17 | 0 |
| 12:59 PM | $126.17 | Up $0.00 | $126.17 | $126.17 | 0 |
| 12:58 PM | $126.20 | Up $0.04 | $126.22 | $126.18 | 600 |
| 12:57 PM | $126.16 | Down $ -0.08 | $126.23 | $126.16 | 200 |
| 12:56 PM | $126.24 | Up $0.00 | $126.25 | $126.24 | 500 |
| 12:55 PM | $126.24 | Down $ -0.06 | $126.27 | $126.24 | 400 |
| 12:54 PM | $126.30 | Down $ -0.08 | $126.37 | $126.25 | 900 |
| 12:53 PM | $126.38 | Up $0.04 | $126.43 | $126.38 | 200 |
| 12:52 PM | $126.34 | Down $ -0.02 | $126.43 | $126.34 | 800 |
| 12:49 PM | $126.36 | Down $ -0.05 | $126.36 | $126.36 | 100 |
| 12:49 PM | $126.36 | Up $0.00 | $126.36 | $126.36 | 0 |
| 12:49 PM | $126.36 | Up $0.00 | $126.36 | $126.36 | 0 |
| 12:48 PM | $126.41 | Down $ -0.12 | $126.47 | $126.35 | 900 |
| 12:47 PM | $126.53 | Up $0.00 | $126.53 | $126.45 | 600 |
| 12:46 PM | $126.53 | Up $0.00 | $126.60 | $126.53 | 1,400 |
| 12:44 PM | $126.53 | Down $ -0.08 | $126.60 | $126.52 | 1,100 |
| 12:44 PM | $126.53 | Up $0.00 | $126.60 | $126.52 | 0 |
| 12:43 PM | $126.61 | Down $ -0.07 | $126.68 | $126.61 | 400 |
| 12:40 PM | $126.68 | Down $ -0.02 | $126.74 | $126.68 | 500 |
| 12:40 PM | $126.68 | Up $0.00 | $126.74 | $126.68 | 0 |
| 12:40 PM | $126.68 | Up $0.00 | $126.74 | $126.68 | 0 |
| 12:39 PM | $126.70 | Down $ -0.02 | $126.71 | $126.70 | 200 |
| 12:38 PM | $126.72 | Up $0.02 | $126.72 | $126.72 | 300 |
| 12:37 PM | $126.70 | Up $0.19 | $126.74 | $126.70 | 600 |
| 12:33 PM | $126.51 | Down $ -0.05 | $126.51 | $126.46 | 700 |
| 12:33 PM | $126.51 | Up $0.00 | $126.51 | $126.46 | 0 |
| 12:33 PM | $126.51 | Up $0.00 | $126.51 | $126.46 | 0 |
| 12:33 PM | $126.51 | Up $0.00 | $126.51 | $126.46 | 0 |
| 12:32 PM | $126.56 | Down $ -0.04 | $126.56 | $126.56 | 100 |
| 12:28 PM | $126.60 | Down $ -0.09 | $126.64 | $126.60 | 400 |
| 12:28 PM | $126.60 | Up $0.00 | $126.64 | $126.60 | 0 |
| 12:28 PM | $126.60 | Up $0.00 | $126.64 | $126.60 | 0 |
| 12:28 PM | $126.60 | Up $0.00 | $126.64 | $126.60 | 0 |
| 12:26 PM | $126.69 | Up $0.01 | $126.69 | $126.69 | 100 |
| 12:26 PM | $126.69 | Up $0.00 | $126.69 | $126.69 | 0 |
| 12:25 PM | $126.68 | Down $ -0.18 | $126.75 | $126.68 | 300 |
| 12:24 PM | $126.86 | Down $ -0.08 | $126.90 | $126.86 | 300 |
| 12:22 PM | $126.94 | Down $ -0.10 | $126.94 | $126.94 | 100 |
| 12:22 PM | $126.94 | Up $0.00 | $126.94 | $126.94 | 0 |
| 12:21 PM | $127.04 | Down $ -0.23 | $127.21 | $127.04 | 700 |
| 12:19 PM | $127.27 | Up $0.04 | $127.28 | $127.27 | 300 |
| 12:19 PM | $127.27 | Up $0.00 | $127.28 | $127.27 | 0 |
| 12:18 PM | $127.23 | Down $ -0.11 | $127.26 | $127.22 | 600 |
| 12:17 PM | $127.34 | Down $ -0.02 | $127.36 | $127.34 | 300 |
| 12:15 PM | $127.36 | Down $ -0.07 | $127.40 | $127.27 | 1,600 |
| 12:15 PM | $127.36 | Up $0.00 | $127.40 | $127.27 | 0 |
| 12:14 PM | $127.43 | Up $0.12 | $127.43 | $127.40 | 200 |
| 12:12 PM | $127.31 | Down $ -0.01 | $127.33 | $127.31 | 400 |
| 12:12 PM | $127.31 | Up $0.00 | $127.33 | $127.31 | 0 |
| 12:10 PM | $127.32 | Up $0.03 | $127.32 | $127.26 | 200 |
| 12:10 PM | $127.32 | Up $0.00 | $127.32 | $127.26 | 0 |
| 12:09 PM | $127.29 | Up $0.04 | $127.29 | $127.29 | 100 |
| 12:08 PM | $127.25 | Up $0.05 | $127.25 | $127.25 | 100 |
| 12:07 PM | $127.20 | Down $ -0.03 | $127.31 | $127.20 | 800 |
| 12:06 PM | $127.23 | Up $0.06 | $127.23 | $127.23 | 100 |
| 12:05 PM | $127.17 | Up $0.04 | $127.17 | $127.12 | 400 |
| 12:04 PM | $127.13 | Down $ -0.03 | $127.13 | $127.13 | 100 |
| 12:03 PM | $127.16 | Up $0.00 | $127.16 | $127.16 | 100 |
| 12:01 PM | $127.16 | Down $ -0.01 | $127.20 | $127.16 | 400 |
| 12:01 PM | $127.16 | Up $0.00 | $127.20 | $127.16 | 0 |
| 12:00 PM | $127.17 | Down $ -0.13 | $127.17 | $127.15 | 200 |
| 11:59 AM | $127.30 | Down $ -0.16 | $127.53 | $127.24 | 800 |
| 11:58 AM | $127.46 | Down $ -0.13 | $127.68 | $127.46 | 900 |
| 11:56 AM | $127.59 | Down $ -0.12 | $127.72 | $127.59 | 600 |
| 11:56 AM | $127.59 | Up $0.00 | $127.72 | $127.59 | 0 |
| 11:55 AM | $127.71 | Up $0.09 | $127.76 | $127.71 | 800 |
| 11:54 AM | $127.62 | Up $0.20 | $127.73 | $127.59 | 1,800 |
| 11:52 AM | $127.42 | Up $0.06 | $127.42 | $127.35 | 400 |
| 11:52 AM | $127.42 | Up $0.00 | $127.42 | $127.35 | 0 |
| 11:51 AM | $127.36 | Down $ -0.13 | $127.45 | $127.36 | 800 |
| 11:49 AM | $127.49 | Up $0.04 | $127.49 | $127.45 | 300 |
| 11:49 AM | $127.49 | Up $0.00 | $127.49 | $127.45 | 0 |
| 11:47 AM | $127.45 | Down $ -0.09 | $127.51 | $127.45 | 400 |
| 11:47 AM | $127.45 | Up $0.00 | $127.51 | $127.45 | 0 |
| 11:46 AM | $127.54 | Up $0.43 | $127.54 | $127.34 | 300 |
| 11:45 AM | $127.11 | Down $ -0.15 | $127.19 | $127.11 | 400 |
| 11:44 AM | $127.26 | Down $ -0.25 | $127.51 | $127.26 | 1,800 |
| 11:41 AM | $127.51 | Up $0.04 | $127.51 | $127.44 | 600 |
| 11:41 AM | $127.51 | Up $0.00 | $127.51 | $127.44 | 0 |
| 11:41 AM | $127.51 | Up $0.00 | $127.51 | $127.44 | 0 |
| 11:40 AM | $127.47 | Up $0.10 | $127.47 | $127.38 | 800 |
| 11:38 AM | $127.37 | Up $0.05 | $127.37 | $127.36 | 300 |
| 11:38 AM | $127.37 | Up $0.00 | $127.37 | $127.36 | 0 |
| 11:37 AM | $127.32 | Up $0.09 | $127.32 | $127.31 | 200 |
| 11:36 AM | $127.23 | Up $0.17 | $127.27 | $127.23 | 300 |
| 11:34 AM | $127.06 | Up $0.11 | $127.06 | $127.06 | 100 |
| 11:34 AM | $127.06 | Up $0.00 | $127.06 | $127.06 | 0 |
| 11:33 AM | $126.95 | Up $0.16 | $126.95 | $126.79 | 500 |
| 11:32 AM | $126.79 | Up $0.14 | $126.79 | $126.79 | 100 |
| 11:30 AM | $126.65 | Down $ -0.06 | $126.65 | $126.65 | 100 |
| 11:30 AM | $126.65 | Up $0.00 | $126.65 | $126.65 | 0 |
| 11:29 AM | $126.71 | Down $ -0.11 | $126.78 | $126.71 | 400 |
| 11:28 AM | $126.82 | Up $0.02 | $126.82 | $126.82 | 400 |
| 11:26 AM | $126.80 | Up $0.16 | $126.80 | $126.63 | 600 |
| 11:26 AM | $126.80 | Up $0.00 | $126.80 | $126.63 | 0 |
| 11:25 AM | $126.64 | Up $0.06 | $126.64 | $126.64 | 100 |
| 11:24 AM | $126.58 | Up $0.05 | $126.58 | $126.58 | 100 |
| 11:23 AM | $126.53 | Down $ -0.06 | $126.57 | $126.53 | 700 |
| 11:22 AM | $126.59 | Down $ -0.07 | $126.61 | $126.54 | 2,400 |
| 11:20 AM | $126.66 | Up $0.06 | $126.66 | $126.66 | 100 |
| 11:20 AM | $126.66 | Up $0.00 | $126.66 | $126.66 | 0 |
| 11:17 AM | $126.60 | Down $ -0.02 | $126.60 | $126.60 | 100 |
| 11:17 AM | $126.60 | Up $0.00 | $126.60 | $126.60 | 0 |
| 11:17 AM | $126.60 | Up $0.00 | $126.60 | $126.60 | 0 |
| 11:16 AM | $126.62 | Up $0.00 | $126.62 | $126.57 | 400 |
| 11:15 AM | $126.62 | Up $0.02 | $126.62 | $126.62 | 300 |
| 11:12 AM | $126.60 | Up $0.03 | $126.60 | $126.56 | 200 |
| 11:12 AM | $126.60 | Up $0.00 | $126.60 | $126.56 | 0 |
| 11:12 AM | $126.60 | Up $0.00 | $126.60 | $126.56 | 0 |
| 11:10 AM | $126.57 | Down $ -0.14 | $126.71 | $126.57 | 800 |
| 11:10 AM | $126.57 | Up $0.00 | $126.71 | $126.57 | 0 |
| 11:09 AM | $126.71 | Down $ -0.01 | $126.71 | $126.71 | 100 |
| 11:08 AM | $126.72 | Down $ -0.18 | $126.84 | $126.72 | 700 |
| 11:07 AM | $126.90 | Down $ -0.15 | $127.12 | $126.90 | 1,100 |
| 11:06 AM | $127.05 | Down $ -0.07 | $127.05 | $126.97 | 900 |
| 11:05 AM | $127.12 | Down $ -0.07 | $127.32 | $127.12 | 2,600 |
| 11:03 AM | $127.19 | Up $0.17 | $127.19 | $127.14 | 1,200 |
| 11:03 AM | $127.19 | Up $0.00 | $127.19 | $127.14 | 0 |
| 11:02 AM | $127.02 | Up $0.03 | $127.02 | $127.02 | 100 |
| 11:01 AM | $126.99 | Up $0.00 | $126.99 | $126.99 | 100 |
| 11:00 AM | $126.99 | Up $0.00 | $127.06 | $126.99 | 1,200 |
| 10:59 AM | $126.99 | Up $0.20 | $126.99 | $126.87 | 1,300 |
| 10:58 AM | $126.79 | Up $0.12 | $126.79 | $126.76 | 200 |
| 10:57 AM | $126.67 | Up $0.18 | $126.67 | $126.56 | 300 |
| 10:56 AM | $126.49 | Down $ -0.05 | $126.49 | $126.49 | 100 |
| 10:55 AM | $126.54 | Down $ -0.23 | $126.71 | $126.48 | 800 |
| 10:54 AM | $126.77 | Up $0.00 | $126.95 | $126.77 | 1,100 |
| 10:53 AM | $126.77 | Down $ -0.13 | $126.89 | $126.77 | 1,000 |
| 10:52 AM | $126.90 | Down $ -0.02 | $127.01 | $126.86 | 500 |
| 10:51 AM | $126.92 | Up $0.15 | $126.92 | $126.92 | 100 |
| 10:49 AM | $126.77 | Up $0.12 | $126.77 | $126.66 | 400 |
| 10:49 AM | $126.77 | Up $0.00 | $126.77 | $126.66 | 0 |
| 10:48 AM | $126.65 | Down $ -0.07 | $126.67 | $126.65 | 300 |
| 10:47 AM | $126.72 | Up $0.02 | $126.72 | $126.72 | 200 |
| 10:46 AM | $126.70 | Down $ -0.18 | $126.79 | $126.70 | 200 |
| 10:45 AM | $126.88 | Down $ -0.15 | $127.03 | $126.88 | 1,100 |
| 10:44 AM | $127.03 | Up $0.00 | $127.04 | $127.03 | 500 |
| 10:43 AM | $127.03 | Up $0.11 | $127.03 | $126.96 | 600 |
| 10:42 AM | $126.92 | Down $ -0.08 | $126.97 | $126.86 | 600 |
| 10:41 AM | $127.00 | Down $ -0.10 | $127.04 | $127.00 | 500 |
| 10:40 AM | $127.10 | Up $0.05 | $127.10 | $127.10 | 100 |
| 10:39 AM | $127.05 | Up $0.03 | $127.26 | $127.05 | 400 |
| 10:38 AM | $127.02 | Down $ -0.12 | $127.11 | $127.02 | 400 |
| 10:37 AM | $127.14 | Down $ -0.04 | $127.18 | $127.02 | 1,600 |
| 10:36 AM | $127.18 | Up $0.37 | $127.18 | $127.18 | 100 |
| 10:35 AM | $126.81 | Down $ -0.02 | $126.99 | $126.81 | 800 |
| 10:34 AM | $126.83 | Down $ -0.04 | $126.83 | $126.83 | 100 |
| 10:33 AM | $126.87 | Down $ -0.06 | $126.92 | $126.87 | 400 |
| 10:32 AM | $126.93 | Down $ -0.11 | $126.97 | $126.93 | 700 |
| 10:31 AM | $127.04 | Down $ -0.24 | $127.21 | $127.04 | 400 |
| 10:30 AM | $127.28 | Down $ -0.20 | $127.40 | $127.28 | 600 |
| 10:29 AM | $127.48 | Down $ -0.02 | $127.48 | $127.41 | 200 |
| 10:28 AM | $127.50 | Down $ -0.19 | $127.68 | $127.44 | 1,100 |
| 10:27 AM | $127.68 | Down $ -0.10 | $127.68 | $127.68 | 100 |
| 10:26 AM | $127.78 | Down $ -0.10 | $127.88 | $127.78 | 500 |
| 10:25 AM | $127.88 | Down $ -0.08 | $127.91 | $127.88 | 700 |
| 10:24 AM | $127.96 | Up $0.00 | $128.02 | $127.96 | 200 |
| 10:23 AM | $127.96 | Down $ -0.07 | $127.99 | $127.87 | 900 |
| 10:22 AM | $128.03 | Down $ -0.15 | $128.13 | $128.03 | 1,600 |
| 10:21 AM | $128.18 | Up $0.15 | $128.20 | $128.15 | 800 |
| 10:20 AM | $128.03 | Up $0.01 | $128.03 | $127.97 | 700 |
| 10:19 AM | $128.02 | Up $0.08 | $128.12 | $127.97 | 1,800 |
| 10:17 AM | $127.94 | Up $0.12 | $127.94 | $127.79 | 1,000 |
| 10:17 AM | $127.94 | Up $0.00 | $127.94 | $127.79 | 0 |
| 10:16 AM | $127.82 | Up $0.35 | $127.82 | $127.53 | 1,000 |
| 10:15 AM | $127.47 | Up $0.03 | $127.47 | $127.47 | 100 |
| 10:13 AM | $127.44 | Up $0.30 | $127.45 | $127.29 | 500 |
| 10:13 AM | $127.44 | Up $0.00 | $127.45 | $127.29 | 0 |
| 10:11 AM | $127.14 | Up $0.27 | $127.14 | $127.00 | 400 |
| 10:11 AM | $127.14 | Up $0.00 | $127.14 | $127.00 | 0 |
| 10:10 AM | $126.87 | Up $0.17 | $126.87 | $126.75 | 600 |
| 10:09 AM | $126.70 | Down $ -0.20 | $126.90 | $126.70 | 700 |
| 10:08 AM | $126.90 | Up $0.04 | $126.90 | $126.90 | 100 |
| 10:07 AM | $126.86 | Down $ -0.21 | $126.98 | $126.86 | 700 |
| 10:06 AM | $127.07 | Up $0.20 | $127.18 | $126.97 | 1,300 |
| 10:05 AM | $126.87 | Up $0.01 | $126.93 | $126.86 | 700 |
| 10:04 AM | $126.86 | Up $0.21 | $126.89 | $126.78 | 900 |
| 10:03 AM | $126.65 | Down $ -0.22 | $126.94 | $126.65 | 700 |
| 10:02 AM | $126.87 | Down $ -0.18 | $127.00 | $126.77 | 1,800 |
| 10:01 AM | $127.05 | Down $ -0.09 | $127.07 | $126.93 | 700 |
| 10:00 AM | $127.14 | Up $0.12 | $127.14 | $126.95 | 500 |
| 09:59 AM | $127.02 | Up $0.21 | $127.02 | $126.96 | 400 |
| 09:58 AM | $126.81 | Down $ -0.10 | $126.90 | $126.81 | 500 |
| 09:57 AM | $126.91 | Down $ -0.28 | $127.13 | $126.91 | 1,000 |
| 09:56 AM | $127.19 | Up $0.14 | $127.19 | $127.12 | 200 |
| 09:55 AM | $127.05 | Up $0.24 | $127.05 | $126.90 | 300 |
| 09:54 AM | $126.81 | Down $ -0.21 | $127.02 | $126.81 | 900 |
| 09:53 AM | $127.02 | Down $ -0.03 | $127.12 | $126.87 | 2,800 |
| 09:52 AM | $127.05 | Up $0.01 | $127.10 | $127.05 | 600 |
| 09:51 AM | $127.04 | Up $0.20 | $127.04 | $126.74 | 800 |
| 09:50 AM | $126.84 | Up $0.04 | $126.84 | $126.69 | 400 |
| 09:49 AM | $126.80 | Up $0.39 | $126.80 | $126.73 | 300 |
| 09:48 AM | $126.41 | Up $0.02 | $126.41 | $126.41 | 100 |
| 09:47 AM | $126.39 | Down $ -0.19 | $126.55 | $126.39 | 700 |
| 09:46 AM | $126.58 | Up $0.22 | $126.58 | $126.41 | 500 |
| 09:45 AM | $126.36 | Up $0.46 | $126.36 | $126.07 | 600 |
| 09:44 AM | $125.90 | Down $ -0.13 | $125.96 | $125.90 | 400 |
| 09:43 AM | $126.03 | Up $0.04 | $126.14 | $125.96 | 1,200 |
| 09:41 AM | $125.99 | Down $ -0.39 | $126.48 | $125.99 | 2,400 |
| 09:41 AM | $125.99 | Up $0.00 | $126.48 | $125.99 | 0 |
| 09:40 AM | $126.38 | Up $0.08 | $126.38 | $126.33 | 300 |
| 09:39 AM | $126.30 | Up $0.05 | $126.30 | $126.30 | 100 |
| 09:38 AM | $126.25 | Down $ -0.03 | $126.61 | $126.25 | 3,000 |
| 09:37 AM | $126.28 | Up $0.01 | $126.53 | $126.19 | 5,500 |
| 09:36 AM | $126.27 | Up $0.80 | $126.27 | $126.26 | 200 |
| 09:35 AM | $125.47 | Up $0.47 | $125.47 | $125.47 | 100 |
| 09:34 AM | $125.00 | Up $0.51 | $125.00 | $124.87 | 1,700 |
| 09:33 AM | $124.49 | Up $0.77 | $124.49 | $124.03 | 700 |
| 09:32 AM | $123.72 | Up $0.50 | $124.01 | $123.72 | 1,300 |
| 09:31 AM | $123.22 | Up $0.56 | $123.29 | $123.22 | 300 |
| 09:30 AM | $122.66 | Down $ -0.93 | $123.01 | $122.66 | 1,300 |
| Previous close | $123.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-09-2022 | $127.12 | $127.15 | $127.63 | $125.73 | 69,300 |
| 23-09-2022 | $123.59 | $123.06 | $124.26 | $122.04 | 176,000 |
| 22-09-2022 | $126.54 | $125.75 | $127.19 | $125.21 | 150,000 |
| 21-09-2022 | $128.48 | $129.55 | $130.75 | $128.21 | 123,400 |
| 20-09-2022 | $129.05 | $129.20 | $129.50 | $127.49 | 113,900 |
| 19-09-2022 | $130.71 | $130.17 | $131.35 | $129.89 | 108,300 |
| 16-09-2022 | $125.95 | $125.76 | $127.35 | $125.66 | 507,800 |
| 15-09-2022 | $132.30 | $132.93 | $133.28 | $131.32 | 89,700 |
| 14-09-2022 | $133.85 | $131.59 | $134.05 | $131.32 | 154,200 |
| 13-09-2022 | $135.41 | $135.13 | $136.08 | $135.09 | 93,600 |
| 12-09-2022 | $137.77 | $137.33 | $138.55 | $136.80 | 79,900 |
| 09-09-2022 | $136.20 | $136.14 | $136.71 | $135.65 | 120,200 |
| 08-09-2022 | $134.42 | $133.75 | $134.46 | $132.68 | 102,000 |
| 07-09-2022 | $132.18 | $131.43 | $133.12 | $131.06 | 122,000 |
| 06-09-2022 | $131.69 | $134.84 | $135.01 | $131.55 | 166,800 |
| 02-09-2022 | $135.77 | $138.17 | $138.27 | $135.46 | 145,100 |
| 01-09-2022 | $135.98 | $132.77 | $138.35 | $132.43 | 195,900 |
| 31-08-2022 | $131.03 | $132.24 | $132.45 | $130.72 | 247,300 |
| 30-08-2022 | $131.85 | $131.57 | $132.81 | $131.40 | 90,800 |
| 29-08-2022 | $130.90 | $133.43 | $134.33 | $130.10 | 281,300 |
| 26-08-2022 | $139.95 | $138.31 | $140.39 | $137.78 | 262,500 |
| 25-08-2022 | $140.04 | $138.80 | $140.18 | $138.51 | 263,700 |
| 24-08-2022 | $135.87 | $134.96 | $136.32 | $134.72 | 164,500 |
| 23-08-2022 | $134.09 | $132.02 | $134.48 | $131.90 | 177,700 |
| 22-08-2022 | $132.06 | $130.43 | $132.19 | $129.73 | 100,900 |
| 19-08-2022 | $132.60 | $132.07 | $132.64 | $131.62 | 119,900 |
| 18-08-2022 | $133.81 | $134.60 | $134.76 | $133.74 | 89,000 |
| 17-08-2022 | $133.50 | $134.01 | $134.78 | $132.93 | 226,700 |
| 16-08-2022 | $137.71 | $139.15 | $139.15 | $137.64 | 150,400 |
| 15-08-2022 | $136.03 | $136.58 | $136.81 | $135.40 | 96,700 |
Graphs are not available, please refer to the detailed table