Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
129.98 Up 3.26 (2.51 %)
Delayed : 2025/10/08 17:40:00
- Previous close $126.72
- Opening $127.44
- Price Ask $128.01
- Price Bid $128.01
- Size Bid 5
- Size Ask 5
- Today High $130.02
- Today Low $125.04
- 52 Weeks High $219.48
- 52 Weeks Low $102.57
- Volume 335,349
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $129.98 | Down $ -0.01 | $129.98 | $129.98 | 83,500 |
| 03:59 PM | $129.99 | Up $0.07 | $129.99 | $129.87 | 9,500 |
| 03:58 PM | $129.92 | Up $0.09 | $129.92 | $129.81 | 4,800 |
| 03:57 PM | $129.83 | Up $0.21 | $129.86 | $129.61 | 8,400 |
| 03:56 PM | $129.62 | Up $0.00 | $129.70 | $129.62 | 1,900 |
| 03:55 PM | $129.62 | Down $ -0.09 | $129.71 | $129.62 | 2,000 |
| 03:54 PM | $129.71 | Up $0.04 | $129.71 | $129.67 | 1,300 |
| 03:53 PM | $129.67 | Down $ -0.07 | $129.72 | $129.66 | 3,800 |
| 03:52 PM | $129.74 | Down $ -0.05 | $129.82 | $129.74 | 3,800 |
| 03:51 PM | $129.79 | Down $ -0.01 | $129.79 | $129.71 | 2,300 |
| 03:50 PM | $129.80 | Down $ -0.02 | $129.88 | $129.67 | 4,200 |
| 03:49 PM | $129.82 | Up $0.17 | $129.82 | $129.78 | 600 |
| 03:48 PM | $129.65 | Down $ -0.09 | $129.76 | $129.61 | 2,100 |
| 03:47 PM | $129.74 | Up $0.03 | $129.74 | $129.74 | 200 |
| 03:46 PM | $129.71 | Up $0.13 | $129.71 | $129.62 | 800 |
| 03:45 PM | $129.58 | Up $0.01 | $129.60 | $129.56 | 800 |
| 03:44 PM | $129.57 | Up $0.01 | $129.57 | $129.54 | 400 |
| 03:43 PM | $129.56 | Down $ -0.06 | $129.56 | $129.54 | 600 |
| 03:42 PM | $129.62 | Up $0.07 | $129.65 | $129.55 | 1,500 |
| 03:41 PM | $129.55 | Down $ -0.11 | $129.59 | $129.54 | 600 |
| 03:40 PM | $129.66 | Down $ -0.04 | $129.68 | $129.66 | 600 |
| 03:39 PM | $129.70 | Down $ -0.06 | $129.71 | $129.70 | 500 |
| 03:38 PM | $129.76 | Down $ -0.16 | $129.85 | $129.76 | 2,300 |
| 03:37 PM | $129.92 | Up $0.06 | $129.94 | $129.88 | 1,300 |
| 03:36 PM | $129.86 | Up $0.00 | $129.88 | $129.86 | 400 |
| 03:35 PM | $129.86 | Up $0.10 | $129.87 | $129.76 | 1,100 |
| 03:34 PM | $129.76 | Down $ -0.06 | $129.80 | $129.76 | 400 |
| 03:33 PM | $129.82 | Down $ -0.06 | $129.87 | $129.82 | 1,400 |
| 03:32 PM | $129.88 | Up $0.01 | $129.88 | $129.88 | 100 |
| 03:31 PM | $129.87 | Down $ -0.09 | $129.95 | $129.87 | 1,800 |
| 03:30 PM | $129.96 | Up $0.03 | $129.96 | $129.92 | 400 |
| 03:29 PM | $129.93 | Up $0.06 | $129.97 | $129.93 | 300 |
| 03:25 PM | $129.87 | Down $ -0.03 | $129.87 | $129.87 | 200 |
| 03:25 PM | $129.87 | Up $0.00 | $129.87 | $129.87 | 0 |
| 03:25 PM | $129.87 | Up $0.00 | $129.87 | $129.87 | 0 |
| 03:25 PM | $129.87 | Up $0.00 | $129.87 | $129.87 | 0 |
| 03:24 PM | $129.90 | Down $ -0.09 | $130.00 | $129.90 | 1,900 |
| 03:21 PM | $129.99 | Down $ -0.01 | $130.00 | $129.99 | 600 |
| 03:21 PM | $129.99 | Up $0.00 | $130.00 | $129.99 | 0 |
| 03:21 PM | $129.99 | Up $0.00 | $130.00 | $129.99 | 0 |
| 03:20 PM | $130.00 | Up $0.00 | $130.02 | $130.00 | 200 |
| 03:19 PM | $130.00 | Up $0.12 | $130.00 | $129.99 | 300 |
| 03:17 PM | $129.88 | Up $0.17 | $129.88 | $129.76 | 1,100 |
| 03:17 PM | $129.88 | Up $0.00 | $129.88 | $129.76 | 0 |
| 03:15 PM | $129.71 | Down $ -0.01 | $129.78 | $129.71 | 200 |
| 03:15 PM | $129.71 | Up $0.00 | $129.78 | $129.71 | 0 |
| 03:14 PM | $129.72 | Down $ -0.17 | $129.89 | $129.72 | 2,100 |
| 03:13 PM | $129.89 | Down $ -0.01 | $129.89 | $129.89 | 200 |
| 03:11 PM | $129.90 | Down $ -0.05 | $129.92 | $129.90 | 800 |
| 03:11 PM | $129.90 | Up $0.00 | $129.92 | $129.90 | 0 |
| 03:10 PM | $129.95 | Up $0.06 | $129.95 | $129.92 | 700 |
| 03:08 PM | $129.89 | Down $ -0.01 | $129.89 | $129.89 | 100 |
| 03:08 PM | $129.89 | Up $0.00 | $129.89 | $129.89 | 0 |
| 03:07 PM | $129.90 | Up $0.06 | $129.90 | $129.82 | 2,600 |
| 03:06 PM | $129.84 | Down $ -0.01 | $129.85 | $129.84 | 300 |
| 03:04 PM | $129.85 | Up $0.01 | $129.85 | $129.84 | 400 |
| 03:04 PM | $129.85 | Up $0.00 | $129.85 | $129.84 | 0 |
| 03:03 PM | $129.84 | Up $0.07 | $129.84 | $129.80 | 500 |
| 02:59 PM | $129.77 | Up $0.05 | $129.77 | $129.67 | 1,900 |
| 02:59 PM | $129.77 | Up $0.00 | $129.77 | $129.67 | 0 |
| 02:59 PM | $129.77 | Up $0.00 | $129.77 | $129.67 | 0 |
| 02:59 PM | $129.77 | Up $0.00 | $129.77 | $129.67 | 0 |
| 02:57 PM | $129.72 | Down $ -0.12 | $129.80 | $129.72 | 1,500 |
| 02:57 PM | $129.72 | Up $0.00 | $129.80 | $129.72 | 0 |
| 02:56 PM | $129.84 | Down $ -0.08 | $129.84 | $129.84 | 100 |
| 02:53 PM | $129.92 | Up $0.11 | $129.92 | $129.92 | 100 |
| 02:53 PM | $129.92 | Up $0.00 | $129.92 | $129.92 | 0 |
| 02:53 PM | $129.92 | Up $0.00 | $129.92 | $129.92 | 0 |
| 02:51 PM | $129.81 | Up $0.11 | $129.82 | $129.81 | 500 |
| 02:51 PM | $129.81 | Up $0.00 | $129.82 | $129.81 | 0 |
| 02:50 PM | $129.70 | Down $ -0.09 | $129.74 | $129.70 | 600 |
| 02:49 PM | $129.79 | Up $0.01 | $129.79 | $129.78 | 500 |
| 02:48 PM | $129.78 | Down $ -0.06 | $129.83 | $129.78 | 1,400 |
| 02:45 PM | $129.84 | Down $ -0.02 | $129.92 | $129.84 | 800 |
| 02:45 PM | $129.84 | Up $0.00 | $129.92 | $129.84 | 0 |
| 02:45 PM | $129.84 | Up $0.00 | $129.92 | $129.84 | 0 |
| 02:44 PM | $129.86 | Up $0.11 | $129.96 | $129.86 | 900 |
| 02:42 PM | $129.75 | Up $0.00 | $129.75 | $129.75 | 100 |
| 02:42 PM | $129.75 | Up $0.00 | $129.75 | $129.75 | 0 |
| 02:41 PM | $129.75 | Down $ -0.22 | $129.80 | $129.75 | 700 |
| 02:39 PM | $129.97 | Up $0.09 | $129.97 | $129.91 | 300 |
| 02:39 PM | $129.97 | Up $0.00 | $129.97 | $129.91 | 0 |
| 02:38 PM | $129.88 | Up $0.15 | $129.88 | $129.78 | 1,100 |
| 02:37 PM | $129.73 | Up $0.07 | $129.73 | $129.65 | 200 |
| 02:36 PM | $129.66 | Down $ -0.05 | $129.66 | $129.66 | 100 |
| 02:34 PM | $129.71 | Down $ -0.12 | $129.78 | $129.71 | 1,500 |
| 02:34 PM | $129.71 | Up $0.00 | $129.78 | $129.71 | 0 |
| 02:33 PM | $129.83 | Up $0.05 | $129.83 | $129.80 | 300 |
| 02:31 PM | $129.78 | Down $ -0.12 | $129.86 | $129.78 | 1,700 |
| 02:31 PM | $129.78 | Up $0.00 | $129.86 | $129.78 | 0 |
| 02:30 PM | $129.90 | Up $0.03 | $129.96 | $129.90 | 700 |
| 02:26 PM | $129.87 | Up $0.21 | $129.87 | $129.81 | 700 |
| 02:26 PM | $129.87 | Up $0.00 | $129.87 | $129.81 | 0 |
| 02:26 PM | $129.87 | Up $0.00 | $129.87 | $129.81 | 0 |
| 02:26 PM | $129.87 | Up $0.00 | $129.87 | $129.81 | 0 |
| 02:23 PM | $129.66 | Down $ -0.08 | $129.66 | $129.66 | 200 |
| 02:23 PM | $129.66 | Up $0.00 | $129.66 | $129.66 | 0 |
| 02:23 PM | $129.66 | Up $0.00 | $129.66 | $129.66 | 0 |
| 02:21 PM | $129.74 | Down $ -0.08 | $129.81 | $129.74 | 800 |
| 02:21 PM | $129.74 | Up $0.00 | $129.81 | $129.74 | 0 |
| 02:18 PM | $129.82 | Down $ -0.05 | $129.85 | $129.82 | 400 |
| 02:18 PM | $129.82 | Up $0.00 | $129.85 | $129.82 | 0 |
| 02:18 PM | $129.82 | Up $0.00 | $129.85 | $129.82 | 0 |
| 02:17 PM | $129.87 | Down $ -0.11 | $129.94 | $129.87 | 1,300 |
| 02:16 PM | $129.98 | Down $ -0.02 | $129.98 | $129.98 | 100 |
| 02:15 PM | $130.00 | Up $0.19 | $130.00 | $129.82 | 1,800 |
| 02:14 PM | $129.81 | Down $ -0.09 | $129.85 | $129.81 | 1,800 |
| 02:13 PM | $129.90 | Down $ -0.04 | $129.90 | $129.90 | 100 |
| 02:11 PM | $129.94 | Up $0.23 | $129.94 | $129.81 | 600 |
| 02:11 PM | $129.94 | Up $0.00 | $129.94 | $129.81 | 0 |
| 02:09 PM | $129.71 | Down $ -0.08 | $129.79 | $129.71 | 200 |
| 02:09 PM | $129.71 | Up $0.00 | $129.79 | $129.71 | 0 |
| 02:08 PM | $129.79 | Up $0.08 | $129.85 | $129.72 | 400 |
| 02:07 PM | $129.71 | Down $ -0.07 | $129.79 | $129.71 | 1,400 |
| 02:06 PM | $129.78 | Down $ -0.06 | $129.78 | $129.78 | 200 |
| 02:05 PM | $129.84 | Down $ -0.03 | $129.84 | $129.84 | 100 |
| 02:04 PM | $129.87 | Up $0.08 | $129.89 | $129.87 | 200 |
| 02:03 PM | $129.80 | Down $ -0.04 | $129.80 | $129.80 | 100 |
| 02:01 PM | $129.83 | Up $0.14 | $129.84 | $129.83 | 200 |
| 02:01 PM | $129.83 | Up $0.00 | $129.84 | $129.83 | 0 |
| 02:00 PM | $129.69 | Up $0.04 | $129.79 | $129.69 | 400 |
| 01:59 PM | $129.65 | Up $0.19 | $129.65 | $129.65 | 200 |
| 01:57 PM | $129.46 | Down $ -0.18 | $129.46 | $129.46 | 200 |
| 01:57 PM | $129.46 | Up $0.00 | $129.46 | $129.46 | 0 |
| 01:52 PM | $129.64 | Up $0.10 | $129.64 | $129.64 | 200 |
| 01:52 PM | $129.64 | Up $0.00 | $129.64 | $129.64 | 0 |
| 01:52 PM | $129.64 | Up $0.00 | $129.64 | $129.64 | 0 |
| 01:52 PM | $129.64 | Up $0.00 | $129.64 | $129.64 | 0 |
| 01:52 PM | $129.64 | Up $0.00 | $129.64 | $129.64 | 0 |
| 01:49 PM | $129.54 | Up $0.05 | $129.54 | $129.54 | 100 |
| 01:49 PM | $129.54 | Up $0.00 | $129.54 | $129.54 | 0 |
| 01:49 PM | $129.54 | Up $0.00 | $129.54 | $129.54 | 0 |
| 01:48 PM | $129.49 | Up $0.17 | $129.49 | $129.45 | 500 |
| 01:47 PM | $129.32 | Down $ -0.18 | $129.45 | $129.32 | 2,100 |
| 01:45 PM | $129.50 | Up $0.26 | $129.50 | $129.33 | 400 |
| 01:45 PM | $129.50 | Up $0.00 | $129.50 | $129.33 | 0 |
| 01:44 PM | $129.24 | Down $ -0.01 | $129.24 | $129.24 | 200 |
| 01:42 PM | $129.25 | Down $ -0.12 | $129.25 | $129.25 | 200 |
| 01:42 PM | $129.25 | Up $0.00 | $129.25 | $129.25 | 0 |
| 01:38 PM | $129.37 | Up $0.07 | $129.38 | $129.37 | 200 |
| 01:38 PM | $129.37 | Up $0.00 | $129.38 | $129.37 | 0 |
| 01:38 PM | $129.37 | Up $0.00 | $129.38 | $129.37 | 0 |
| 01:38 PM | $129.37 | Up $0.00 | $129.38 | $129.37 | 0 |
| 01:37 PM | $129.30 | Up $0.03 | $129.30 | $129.21 | 1,100 |
| 01:36 PM | $129.27 | Down $ -0.07 | $129.27 | $129.27 | 100 |
| 01:32 PM | $129.34 | Up $0.13 | $129.34 | $129.31 | 400 |
| 01:32 PM | $129.34 | Up $0.00 | $129.34 | $129.31 | 0 |
| 01:32 PM | $129.34 | Up $0.00 | $129.34 | $129.31 | 0 |
| 01:32 PM | $129.34 | Up $0.00 | $129.34 | $129.31 | 0 |
| 01:31 PM | $129.21 | Up $0.02 | $129.21 | $129.21 | 100 |
| 01:30 PM | $129.19 | Down $ -0.25 | $129.44 | $129.19 | 600 |
| 01:29 PM | $129.44 | Down $ -0.01 | $129.55 | $129.44 | 900 |
| 01:25 PM | $129.45 | Down $ -0.06 | $129.45 | $129.45 | 100 |
| 01:25 PM | $129.45 | Up $0.00 | $129.45 | $129.45 | 0 |
| 01:25 PM | $129.45 | Up $0.00 | $129.45 | $129.45 | 0 |
| 01:25 PM | $129.45 | Up $0.00 | $129.45 | $129.45 | 0 |
| 01:24 PM | $129.51 | Up $0.07 | $129.51 | $129.50 | 500 |
| 01:23 PM | $129.44 | Down $ -0.04 | $129.45 | $129.44 | 200 |
| 01:22 PM | $129.48 | Down $ -0.01 | $129.48 | $129.48 | 200 |
| 01:21 PM | $129.49 | Down $ -0.13 | $129.61 | $129.49 | 1,000 |
| 01:20 PM | $129.62 | Down $ -0.16 | $129.70 | $129.62 | 1,200 |
| 01:18 PM | $129.78 | Up $0.03 | $129.78 | $129.78 | 100 |
| 01:18 PM | $129.78 | Up $0.00 | $129.78 | $129.78 | 0 |
| 01:16 PM | $129.75 | Up $0.02 | $129.75 | $129.64 | 1,400 |
| 01:16 PM | $129.75 | Up $0.00 | $129.75 | $129.64 | 0 |
| 01:14 PM | $129.73 | Up $0.06 | $129.73 | $129.68 | 400 |
| 01:14 PM | $129.73 | Up $0.00 | $129.73 | $129.68 | 0 |
| 01:13 PM | $129.67 | Up $0.06 | $129.67 | $129.67 | 100 |
| 01:12 PM | $129.60 | Down $ -0.05 | $129.63 | $129.60 | 300 |
| 01:11 PM | $129.65 | Up $0.02 | $129.66 | $129.65 | 500 |
| 01:10 PM | $129.63 | Up $0.14 | $129.63 | $129.62 | 700 |
| 01:08 PM | $129.49 | Down $ -0.06 | $129.57 | $129.49 | 300 |
| 01:08 PM | $129.49 | Up $0.00 | $129.57 | $129.49 | 0 |
| 01:07 PM | $129.55 | Down $ -0.09 | $129.60 | $129.55 | 700 |
| 01:06 PM | $129.64 | Up $0.18 | $129.64 | $129.53 | 500 |
| 01:05 PM | $129.46 | Down $ -0.02 | $129.47 | $129.46 | 500 |
| 01:04 PM | $129.48 | Down $ -0.04 | $129.48 | $129.48 | 100 |
| 01:03 PM | $129.52 | Up $0.12 | $129.52 | $129.49 | 400 |
| 01:02 PM | $129.40 | Down $ -0.01 | $129.42 | $129.40 | 500 |
| 01:00 PM | $129.41 | Down $ -0.09 | $129.50 | $129.40 | 1,400 |
| 01:00 PM | $129.41 | Up $0.00 | $129.50 | $129.40 | 0 |
| 12:58 PM | $129.50 | Up $0.10 | $129.50 | $129.45 | 900 |
| 12:58 PM | $129.50 | Up $0.00 | $129.50 | $129.45 | 0 |
| 12:56 PM | $129.40 | Up $0.06 | $129.40 | $129.28 | 1,300 |
| 12:56 PM | $129.40 | Up $0.00 | $129.40 | $129.28 | 0 |
| 12:54 PM | $129.34 | Up $0.10 | $129.35 | $129.30 | 600 |
| 12:54 PM | $129.34 | Up $0.00 | $129.35 | $129.30 | 0 |
| 12:53 PM | $129.24 | Up $0.06 | $129.25 | $129.22 | 500 |
| 12:52 PM | $129.18 | Up $0.13 | $129.18 | $129.06 | 500 |
| 12:51 PM | $129.05 | Up $0.11 | $129.06 | $128.94 | 1,100 |
| 12:50 PM | $128.94 | Down $ -0.12 | $129.05 | $128.94 | 1,400 |
| 12:49 PM | $129.06 | Down $ -0.09 | $129.08 | $129.06 | 700 |
| 12:48 PM | $129.15 | Up $0.03 | $129.15 | $129.15 | 400 |
| 12:47 PM | $129.12 | Up $0.07 | $129.12 | $129.11 | 200 |
| 12:43 PM | $129.05 | Up $0.22 | $129.05 | $128.95 | 800 |
| 12:43 PM | $129.05 | Up $0.00 | $129.05 | $128.95 | 0 |
| 12:43 PM | $129.05 | Up $0.00 | $129.05 | $128.95 | 0 |
| 12:43 PM | $129.05 | Up $0.00 | $129.05 | $128.95 | 0 |
| 12:36 PM | $128.83 | Down $ -0.08 | $128.89 | $128.83 | 200 |
| 12:36 PM | $128.83 | Up $0.00 | $128.89 | $128.83 | 0 |
| 12:36 PM | $128.83 | Up $0.00 | $128.89 | $128.83 | 0 |
| 12:36 PM | $128.83 | Up $0.00 | $128.89 | $128.83 | 0 |
| 12:36 PM | $128.83 | Up $0.00 | $128.89 | $128.83 | 0 |
| 12:36 PM | $128.83 | Up $0.00 | $128.89 | $128.83 | 0 |
| 12:36 PM | $128.83 | Up $0.00 | $128.89 | $128.83 | 0 |
| 12:35 PM | $128.91 | Down $ -0.14 | $129.01 | $128.91 | 800 |
| 12:33 PM | $129.05 | Down $ -0.21 | $129.18 | $129.05 | 1,100 |
| 12:33 PM | $129.05 | Up $0.00 | $129.18 | $129.05 | 0 |
| 12:30 PM | $129.26 | Up $0.21 | $129.26 | $129.21 | 400 |
| 12:30 PM | $129.26 | Up $0.00 | $129.26 | $129.21 | 0 |
| 12:30 PM | $129.26 | Up $0.00 | $129.26 | $129.21 | 0 |
| 12:29 PM | $129.05 | Down $ -0.27 | $129.15 | $129.05 | 900 |
| 12:27 PM | $129.32 | Down $ -0.11 | $129.33 | $129.32 | 400 |
| 12:27 PM | $129.32 | Up $0.00 | $129.33 | $129.32 | 0 |
| 12:26 PM | $129.43 | Down $ -0.04 | $129.45 | $129.43 | 500 |
| 12:24 PM | $129.47 | Down $ -0.04 | $129.53 | $129.47 | 700 |
| 12:24 PM | $129.47 | Up $0.00 | $129.53 | $129.47 | 0 |
| 12:21 PM | $129.51 | Up $0.04 | $129.59 | $129.50 | 400 |
| 12:21 PM | $129.51 | Up $0.00 | $129.59 | $129.50 | 0 |
| 12:21 PM | $129.51 | Up $0.00 | $129.59 | $129.50 | 0 |
| 12:18 PM | $129.47 | Up $0.18 | $129.48 | $129.38 | 600 |
| 12:18 PM | $129.47 | Up $0.00 | $129.48 | $129.38 | 0 |
| 12:18 PM | $129.47 | Up $0.00 | $129.48 | $129.38 | 0 |
| 12:16 PM | $129.29 | Down $ -0.38 | $129.55 | $129.29 | 1,900 |
| 12:16 PM | $129.29 | Up $0.00 | $129.55 | $129.29 | 0 |
| 12:15 PM | $129.67 | Up $0.10 | $129.67 | $129.66 | 400 |
| 12:14 PM | $129.57 | Down $ -0.21 | $129.75 | $129.57 | 800 |
| 12:10 PM | $129.78 | Up $0.07 | $129.78 | $129.78 | 100 |
| 12:10 PM | $129.78 | Up $0.00 | $129.78 | $129.78 | 0 |
| 12:10 PM | $129.78 | Up $0.00 | $129.78 | $129.78 | 0 |
| 12:10 PM | $129.78 | Up $0.00 | $129.78 | $129.78 | 0 |
| 12:09 PM | $129.71 | Up $0.41 | $129.71 | $129.44 | 2,400 |
| 12:08 PM | $129.30 | Up $0.00 | $129.39 | $129.30 | 300 |
| 12:07 PM | $129.30 | Down $ -0.04 | $129.34 | $129.30 | 800 |
| 12:06 PM | $129.34 | Up $0.00 | $129.44 | $129.33 | 3,600 |
| 12:05 PM | $129.34 | Down $ -0.02 | $129.39 | $129.34 | 300 |
| 12:04 PM | $129.36 | Down $ -0.05 | $129.39 | $129.35 | 800 |
| 12:03 PM | $129.42 | Up $0.01 | $129.46 | $129.42 | 400 |
| 12:01 PM | $129.40 | Up $0.18 | $129.41 | $129.30 | 1,200 |
| 12:01 PM | $129.40 | Up $0.00 | $129.41 | $129.30 | 0 |
| 11:59 AM | $129.22 | Up $0.35 | $129.24 | $128.99 | 2,100 |
| 11:59 AM | $129.22 | Up $0.00 | $129.24 | $128.99 | 0 |
| 11:57 AM | $128.87 | Up $0.00 | $128.90 | $128.86 | 900 |
| 11:57 AM | $128.87 | Up $0.00 | $128.90 | $128.86 | 0 |
| 11:56 AM | $128.87 | Up $0.00 | $128.87 | $128.87 | 100 |
| 11:55 AM | $128.87 | Up $0.09 | $128.87 | $128.78 | 200 |
| 11:54 AM | $128.78 | Down $ -0.25 | $129.00 | $128.78 | 1,200 |
| 11:53 AM | $129.03 | Down $ -0.06 | $129.06 | $129.03 | 800 |
| 11:51 AM | $129.09 | Up $0.08 | $129.14 | $129.09 | 600 |
| 11:51 AM | $129.09 | Up $0.00 | $129.14 | $129.09 | 0 |
| 11:50 AM | $129.01 | Up $0.14 | $129.01 | $128.95 | 500 |
| 11:49 AM | $128.87 | Up $0.00 | $128.87 | $128.87 | 300 |
| 11:45 AM | $128.87 | Up $0.01 | $128.87 | $128.81 | 600 |
| 11:45 AM | $128.87 | Up $0.00 | $128.87 | $128.81 | 0 |
| 11:45 AM | $128.87 | Up $0.00 | $128.87 | $128.81 | 0 |
| 11:45 AM | $128.87 | Up $0.00 | $128.87 | $128.81 | 0 |
| 11:44 AM | $128.86 | Down $ -0.01 | $128.89 | $128.86 | 700 |
| 11:43 AM | $128.87 | Down $ -0.02 | $128.89 | $128.87 | 300 |
| 11:41 AM | $128.89 | Down $ -0.07 | $128.94 | $128.89 | 500 |
| 11:41 AM | $128.89 | Up $0.00 | $128.94 | $128.89 | 0 |
| 11:38 AM | $128.96 | Up $0.01 | $128.96 | $128.96 | 300 |
| 11:38 AM | $128.96 | Up $0.00 | $128.96 | $128.96 | 0 |
| 11:38 AM | $128.96 | Up $0.00 | $128.96 | $128.96 | 0 |
| 11:37 AM | $128.95 | Up $0.13 | $128.95 | $128.90 | 900 |
| 11:35 AM | $128.82 | Down $ -0.06 | $128.85 | $128.82 | 300 |
| 11:35 AM | $128.82 | Up $0.00 | $128.85 | $128.82 | 0 |
| 11:33 AM | $128.88 | Up $0.02 | $128.88 | $128.80 | 300 |
| 11:33 AM | $128.88 | Up $0.00 | $128.88 | $128.80 | 0 |
| 11:32 AM | $128.86 | Up $0.08 | $128.86 | $128.69 | 1,400 |
| 11:30 AM | $128.78 | Down $ -0.05 | $128.80 | $128.78 | 500 |
| 11:30 AM | $128.78 | Up $0.00 | $128.80 | $128.78 | 0 |
| 11:26 AM | $128.83 | Down $ -0.12 | $128.83 | $128.82 | 500 |
| 11:26 AM | $128.83 | Up $0.00 | $128.83 | $128.82 | 0 |
| 11:26 AM | $128.83 | Up $0.00 | $128.83 | $128.82 | 0 |
| 11:26 AM | $128.83 | Up $0.00 | $128.83 | $128.82 | 0 |
| 11:25 AM | $128.95 | Up $0.25 | $128.95 | $128.61 | 3,500 |
| 11:24 AM | $128.70 | Down $ -0.07 | $128.70 | $128.70 | 100 |
| 11:23 AM | $128.77 | Up $0.14 | $128.77 | $128.58 | 1,500 |
| 11:22 AM | $128.63 | Down $ -0.09 | $128.82 | $128.63 | 1,700 |
| 11:20 AM | $128.72 | Down $ -0.19 | $128.79 | $128.72 | 700 |
| 11:20 AM | $128.72 | Up $0.00 | $128.79 | $128.72 | 0 |
| 11:19 AM | $128.91 | Up $0.16 | $128.91 | $128.70 | 800 |
| 11:16 AM | $128.75 | Up $0.27 | $128.75 | $128.64 | 500 |
| 11:16 AM | $128.75 | Up $0.00 | $128.75 | $128.64 | 0 |
| 11:16 AM | $128.75 | Up $0.00 | $128.75 | $128.64 | 0 |
| 11:15 AM | $128.48 | Down $ -0.01 | $128.48 | $128.48 | 100 |
| 11:14 AM | $128.49 | Down $ -0.02 | $128.51 | $128.49 | 500 |
| 11:13 AM | $128.51 | Up $0.28 | $128.53 | $128.51 | 400 |
| 11:10 AM | $128.23 | Up $0.01 | $128.32 | $128.23 | 600 |
| 11:10 AM | $128.23 | Up $0.00 | $128.32 | $128.23 | 0 |
| 11:10 AM | $128.23 | Up $0.00 | $128.32 | $128.23 | 0 |
| 11:08 AM | $128.22 | Up $0.14 | $128.22 | $128.14 | 200 |
| 11:08 AM | $128.22 | Up $0.00 | $128.22 | $128.14 | 0 |
| 11:06 AM | $128.08 | Up $0.18 | $128.08 | $128.08 | 100 |
| 11:06 AM | $128.08 | Up $0.00 | $128.08 | $128.08 | 0 |
| 11:05 AM | $127.90 | Up $0.15 | $127.90 | $127.71 | 1,200 |
| 11:04 AM | $127.75 | Down $ -0.05 | $127.75 | $127.75 | 400 |
| 11:03 AM | $127.80 | Up $0.00 | $127.80 | $127.78 | 300 |
| 11:02 AM | $127.80 | Down $ -0.02 | $127.92 | $127.80 | 500 |
| 11:01 AM | $127.82 | Up $0.15 | $127.83 | $127.67 | 2,000 |
| 11:00 AM | $127.67 | Down $ -0.13 | $127.80 | $127.67 | 1,200 |
| 10:59 AM | $127.80 | Up $0.00 | $127.80 | $127.80 | 200 |
| 10:58 AM | $127.80 | Up $0.17 | $127.89 | $127.68 | 900 |
| 10:57 AM | $127.63 | Down $ -0.04 | $127.85 | $127.63 | 1,800 |
| 10:56 AM | $127.67 | Down $ -0.50 | $128.10 | $127.67 | 400 |
| 10:55 AM | $128.17 | Down $ -0.01 | $128.17 | $128.17 | 100 |
| 10:54 AM | $128.18 | Down $ -0.24 | $128.27 | $128.18 | 800 |
| 10:53 AM | $128.42 | Up $0.00 | $128.42 | $128.39 | 300 |
| 10:52 AM | $128.42 | Down $ -0.05 | $128.46 | $128.42 | 800 |
| 10:51 AM | $128.47 | Down $ -0.42 | $128.89 | $128.47 | 1,800 |
| 10:50 AM | $128.89 | Up $0.08 | $128.89 | $128.89 | 200 |
| 10:47 AM | $128.81 | Up $0.02 | $128.95 | $128.81 | 400 |
| 10:47 AM | $128.81 | Up $0.00 | $128.95 | $128.81 | 0 |
| 10:47 AM | $128.81 | Up $0.00 | $128.95 | $128.81 | 0 |
| 10:45 AM | $128.80 | Up $0.16 | $128.80 | $128.80 | 100 |
| 10:45 AM | $128.80 | Up $0.00 | $128.80 | $128.80 | 0 |
| 10:44 AM | $128.63 | Down $ -0.26 | $128.63 | $128.63 | 200 |
| 10:43 AM | $128.89 | Up $0.20 | $128.92 | $128.75 | 1,000 |
| 10:41 AM | $128.69 | Down $ -0.29 | $128.94 | $128.69 | 1,400 |
| 10:41 AM | $128.69 | Up $0.00 | $128.94 | $128.69 | 0 |
| 10:39 AM | $128.98 | Down $ -0.15 | $129.05 | $128.98 | 600 |
| 10:39 AM | $128.98 | Up $0.00 | $129.05 | $128.98 | 0 |
| 10:38 AM | $129.13 | Up $0.09 | $129.13 | $129.13 | 100 |
| 10:37 AM | $129.03 | Down $ -0.10 | $129.14 | $129.03 | 500 |
| 10:36 AM | $129.13 | Up $0.14 | $129.13 | $128.95 | 400 |
| 10:35 AM | $128.99 | Up $0.15 | $128.99 | $128.89 | 800 |
| 10:34 AM | $128.84 | Up $0.30 | $128.85 | $128.66 | 1,000 |
| 10:33 AM | $128.54 | Down $ -0.33 | $128.64 | $128.54 | 1,200 |
| 10:31 AM | $128.87 | Up $0.58 | $128.87 | $128.48 | 1,100 |
| 10:31 AM | $128.87 | Up $0.00 | $128.87 | $128.48 | 0 |
| 10:29 AM | $128.29 | Down $ -0.31 | $128.52 | $128.29 | 1,800 |
| 10:29 AM | $128.29 | Up $0.00 | $128.52 | $128.29 | 0 |
| 10:27 AM | $128.60 | Up $0.16 | $128.60 | $128.60 | 100 |
| 10:27 AM | $128.60 | Up $0.00 | $128.60 | $128.60 | 0 |
| 10:26 AM | $128.44 | Up $0.19 | $128.44 | $128.41 | 400 |
| 10:25 AM | $128.25 | Down $ -0.06 | $128.25 | $128.25 | 100 |
| 10:22 AM | $128.31 | Down $ -0.04 | $128.31 | $128.31 | 200 |
| 10:22 AM | $128.31 | Up $0.00 | $128.31 | $128.31 | 0 |
| 10:22 AM | $128.31 | Up $0.00 | $128.31 | $128.31 | 0 |
| 10:21 AM | $128.35 | Down $ -0.11 | $128.37 | $128.35 | 400 |
| 10:19 AM | $128.46 | Down $ -0.07 | $128.46 | $128.46 | 100 |
| 10:19 AM | $128.46 | Up $0.00 | $128.46 | $128.46 | 0 |
| 10:18 AM | $128.53 | Down $ -0.13 | $128.53 | $128.53 | 100 |
| 10:17 AM | $128.66 | Down $ -0.14 | $129.00 | $128.66 | 1,500 |
| 10:16 AM | $128.80 | Up $0.23 | $128.80 | $128.66 | 200 |
| 10:15 AM | $128.57 | Up $0.02 | $128.66 | $128.56 | 1,600 |
| 10:14 AM | $128.55 | Up $0.14 | $128.66 | $128.45 | 1,100 |
| 10:13 AM | $128.41 | Up $0.24 | $128.41 | $128.22 | 300 |
| 10:12 AM | $128.17 | Up $0.32 | $128.24 | $127.99 | 1,900 |
| 10:11 AM | $127.85 | Up $0.21 | $127.85 | $127.83 | 300 |
| 10:10 AM | $127.64 | Down $ -0.15 | $127.71 | $127.63 | 500 |
| 10:09 AM | $127.79 | Up $0.19 | $127.79 | $127.42 | 2,700 |
| 10:08 AM | $127.60 | Up $0.30 | $127.60 | $127.19 | 6,800 |
| 10:07 AM | $127.30 | Up $0.55 | $127.37 | $127.00 | 6,600 |
| 10:06 AM | $126.75 | Down $ -0.42 | $127.17 | $126.75 | 3,300 |
| 10:05 AM | $127.17 | Down $ -0.27 | $127.20 | $127.17 | 400 |
| 10:04 AM | $127.44 | Up $0.19 | $127.44 | $127.36 | 1,100 |
| 10:03 AM | $127.25 | Up $0.47 | $127.25 | $126.96 | 1,100 |
| 10:02 AM | $126.78 | Down $ -0.36 | $127.17 | $126.78 | 900 |
| 10:01 AM | $127.14 | Up $0.05 | $127.14 | $127.14 | 200 |
| 10:00 AM | $127.09 | Up $0.40 | $127.09 | $126.96 | 1,500 |
| 09:59 AM | $126.69 | Down $ -0.15 | $126.69 | $126.69 | 200 |
| 09:58 AM | $126.84 | Down $ -0.03 | $126.91 | $126.76 | 1,100 |
| 09:57 AM | $126.87 | Up $0.21 | $126.87 | $126.63 | 1,300 |
| 09:56 AM | $126.66 | Down $ -0.05 | $126.67 | $126.66 | 200 |
| 09:55 AM | $126.71 | Down $ -0.10 | $126.93 | $126.71 | 1,300 |
| 09:54 AM | $126.81 | Up $0.42 | $126.81 | $126.80 | 300 |
| 09:52 AM | $126.39 | Down $ -0.01 | $126.41 | $126.39 | 800 |
| 09:52 AM | $126.39 | Up $0.00 | $126.41 | $126.39 | 0 |
| 09:51 AM | $126.40 | Up $0.05 | $126.40 | $126.40 | 100 |
| 09:50 AM | $126.35 | Up $0.08 | $126.35 | $126.19 | 1,500 |
| 09:49 AM | $126.27 | Down $ -0.06 | $126.41 | $126.27 | 500 |
| 09:48 AM | $126.33 | Up $0.52 | $126.42 | $126.23 | 1,000 |
| 09:47 AM | $125.81 | Up $0.29 | $126.01 | $125.81 | 1,500 |
| 09:46 AM | $125.52 | Down $ -0.31 | $125.52 | $125.51 | 300 |
| 09:44 AM | $125.83 | Up $0.23 | $126.05 | $125.73 | 500 |
| 09:44 AM | $125.83 | Up $0.00 | $126.05 | $125.73 | 0 |
| 09:43 AM | $125.60 | Up $0.15 | $125.61 | $125.60 | 400 |
| 09:42 AM | $125.45 | Up $0.41 | $125.46 | $125.39 | 300 |
| 09:41 AM | $125.04 | Down $ -0.11 | $125.04 | $125.04 | 100 |
| 09:40 AM | $125.15 | Down $ -0.01 | $125.15 | $125.10 | 900 |
| 09:39 AM | $125.16 | Down $ -0.35 | $125.16 | $125.16 | 100 |
| 09:38 AM | $125.51 | Down $ -1.09 | $126.15 | $125.50 | 1,800 |
| 09:35 AM | $126.60 | Up $0.15 | $126.61 | $126.00 | 5,000 |
| 09:35 AM | $126.60 | Up $0.00 | $126.61 | $126.00 | 0 |
| 09:35 AM | $126.60 | Up $0.00 | $126.61 | $126.00 | 0 |
| 09:31 AM | $126.45 | Down $ -0.99 | $126.54 | $126.45 | 600 |
| 09:31 AM | $126.45 | Up $0.00 | $126.54 | $126.45 | 0 |
| 09:31 AM | $126.45 | Up $0.00 | $126.54 | $126.45 | 0 |
| 09:31 AM | $126.45 | Up $0.00 | $126.54 | $126.45 | 0 |
| 09:30 AM | $127.44 | Up $0.72 | $127.44 | $127.44 | 1,300 |
| Previous close | $126.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-10-2025 | $129.98 | $129.30 | $130.02 | $128.83 | 227,900 |
| 07-10-2025 | $126.72 | $127.33 | $127.62 | $126.01 | 122,700 |
| 06-10-2025 | $130.01 | $130.64 | $131.69 | $129.74 | 132,700 |
| 03-10-2025 | $127.19 | $127.48 | $128.38 | $126.26 | 111,900 |
| 02-10-2025 | $125.06 | $125.18 | $125.70 | $124.67 | 111,600 |
| 01-10-2025 | $123.87 | $123.46 | $124.19 | $122.94 | 132,800 |
| 30-09-2025 | $122.48 | $121.60 | $122.54 | $120.51 | 189,500 |
| 29-09-2025 | $124.43 | $123.33 | $124.89 | $123.08 | 130,200 |
| 26-09-2025 | $123.74 | $125.47 | $125.76 | $123.18 | 245,900 |
| 25-09-2025 | $125.39 | $126.69 | $127.07 | $125.22 | 136,100 |
| 24-09-2025 | $126.41 | $127.90 | $128.10 | $126.36 | 174,000 |
| 23-09-2025 | $128.97 | $130.04 | $130.40 | $128.91 | 132,500 |
| 22-09-2025 | $129.08 | $129.10 | $129.87 | $128.67 | 118,700 |
| 19-09-2025 | $128.60 | $128.45 | $129.41 | $128.25 | 928,500 |
| 18-09-2025 | $130.16 | $130.21 | $130.79 | $129.78 | 162,700 |
| 17-09-2025 | $128.96 | $131.90 | $133.34 | $128.96 | 144,900 |
| 16-09-2025 | $131.52 | $130.30 | $131.84 | $129.62 | 173,000 |
| 15-09-2025 | $130.28 | $130.27 | $130.66 | $129.50 | 213,200 |
| 12-09-2025 | $129.57 | $129.04 | $130.19 | $128.64 | 90,100 |
| 11-09-2025 | $131.07 | $131.49 | $131.59 | $130.81 | 106,600 |
| 10-09-2025 | $128.55 | $127.39 | $129.22 | $127.39 | 135,400 |
| 09-09-2025 | $128.05 | $128.76 | $129.28 | $127.79 | 167,500 |
| 08-09-2025 | $131.34 | $132.34 | $132.97 | $130.99 | 113,900 |
| 05-09-2025 | $133.64 | $134.29 | $134.85 | $133.23 | 245,800 |
| 04-09-2025 | $133.74 | $132.38 | $134.04 | $132.00 | 158,300 |
| 03-09-2025 | $131.53 | $130.25 | $131.82 | $130.12 | 137,200 |
| 02-09-2025 | $130.13 | $128.98 | $130.49 | $128.97 | 111,300 |
| 29-08-2025 | $130.12 | $129.79 | $130.22 | $129.07 | 157,300 |
| 28-08-2025 | $129.42 | $127.72 | $129.82 | $127.72 | 179,500 |
| 27-08-2025 | $129.66 | $130.45 | $130.69 | $129.12 | 105,900 |
Graphs are not available, please refer to the detailed table