Find a quote
TFI INTERNATIONAL INC
185.92 Up 0.96 (0.52 %)
Delayed : 2025/02/04 16:00:01
- Previous close $184.96
- Opening $184.54
- Today High $189.42
- Today Low $184.00
- Price Bid $185.00
- Price Ask $185.00
- 52 Weeks High $220.93
- 52 Weeks Low $176.33
- Size Bid 1
- Size Ask 2
- Volume 118,838
Fundamentals
- P/E Ratio : 23.48
- Earnings/Share : 1.33
- Dividends/Share : $0.65
- Current Div. Yield : 1.39
- Market Cap (M) : 15,735.31
- Shares Out (M) : 84.63
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $185.92 | Down $ -0.19 | $185.92 | $185.92 | 11,600 |
| 03:59 PM | $186.11 | Down $ -0.08 | $186.11 | $185.82 | 3,700 |
| 03:58 PM | $186.19 | Up $0.05 | $186.19 | $186.05 | 1,500 |
| 03:57 PM | $186.14 | Down $ -0.13 | $186.14 | $186.14 | 200 |
| 03:56 PM | $186.27 | Up $0.11 | $186.27 | $186.12 | 500 |
| 03:55 PM | $186.16 | Down $ -0.26 | $186.44 | $186.16 | 1,900 |
| 03:54 PM | $186.42 | Up $0.09 | $186.42 | $186.29 | 600 |
| 03:53 PM | $186.33 | Down $ -0.10 | $186.48 | $186.33 | 500 |
| 03:52 PM | $186.43 | Up $0.00 | $186.43 | $186.32 | 1,400 |
| 03:51 PM | $186.43 | Down $ -0.06 | $186.43 | $186.42 | 200 |
| 03:50 PM | $186.49 | Down $ -0.01 | $186.49 | $186.44 | 400 |
| 03:49 PM | $186.50 | Down $ -0.33 | $186.65 | $186.50 | 500 |
| 03:48 PM | $186.83 | Up $0.03 | $186.83 | $186.68 | 500 |
| 03:47 PM | $186.81 | Down $ -0.13 | $186.81 | $186.69 | 200 |
| 03:46 PM | $186.94 | Up $0.03 | $186.94 | $186.83 | 200 |
| 03:43 PM | $186.91 | Up $0.17 | $186.91 | $186.91 | 100 |
| 03:43 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 03:43 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 03:42 PM | $186.74 | Down $ -0.09 | $186.78 | $186.73 | 800 |
| 03:41 PM | $186.83 | Down $ -0.13 | $186.93 | $186.83 | 600 |
| 03:40 PM | $186.96 | Down $ -0.07 | $186.97 | $186.96 | 600 |
| 03:39 PM | $187.03 | Up $0.10 | $187.03 | $186.98 | 500 |
| 03:37 PM | $186.93 | Up $0.16 | $186.93 | $186.93 | 300 |
| 03:37 PM | $186.93 | Up $0.00 | $186.93 | $186.93 | 0 |
| 03:36 PM | $186.77 | Up $0.23 | $186.77 | $186.56 | 800 |
| 03:35 PM | $186.54 | Up $0.06 | $186.54 | $186.49 | 900 |
| 03:34 PM | $186.48 | Up $0.08 | $186.48 | $186.48 | 100 |
| 03:33 PM | $186.40 | Up $0.10 | $186.43 | $186.40 | 200 |
| 03:32 PM | $186.30 | Down $ -0.11 | $186.34 | $186.30 | 800 |
| 03:30 PM | $186.41 | Down $ -0.12 | $186.41 | $186.41 | 100 |
| 03:30 PM | $186.41 | Up $0.00 | $186.41 | $186.41 | 0 |
| 03:28 PM | $186.53 | Up $0.10 | $186.53 | $186.52 | 200 |
| 03:28 PM | $186.53 | Up $0.00 | $186.53 | $186.52 | 0 |
| 03:25 PM | $186.43 | Down $ -0.07 | $186.43 | $186.20 | 800 |
| 03:25 PM | $186.43 | Up $0.00 | $186.43 | $186.20 | 0 |
| 03:25 PM | $186.43 | Up $0.00 | $186.43 | $186.20 | 0 |
| 03:21 PM | $186.50 | Down $ -0.12 | $186.50 | $186.49 | 200 |
| 03:21 PM | $186.50 | Up $0.00 | $186.50 | $186.49 | 0 |
| 03:21 PM | $186.50 | Up $0.00 | $186.50 | $186.49 | 0 |
| 03:21 PM | $186.50 | Up $0.00 | $186.50 | $186.49 | 0 |
| 03:20 PM | $186.62 | Down $ -0.22 | $186.72 | $186.62 | 600 |
| 03:19 PM | $186.84 | Down $ -0.01 | $186.86 | $186.81 | 600 |
| 03:17 PM | $186.85 | Up $0.23 | $186.85 | $186.75 | 1,600 |
| 03:17 PM | $186.85 | Up $0.00 | $186.85 | $186.75 | 0 |
| 03:09 PM | $186.62 | Up $0.30 | $186.62 | $186.61 | 400 |
| 03:09 PM | $186.62 | Up $0.00 | $186.62 | $186.61 | 0 |
| 03:09 PM | $186.62 | Up $0.00 | $186.62 | $186.61 | 0 |
| 03:09 PM | $186.62 | Up $0.00 | $186.62 | $186.61 | 0 |
| 03:09 PM | $186.62 | Up $0.00 | $186.62 | $186.61 | 0 |
| 03:09 PM | $186.62 | Up $0.00 | $186.62 | $186.61 | 0 |
| 03:09 PM | $186.62 | Up $0.00 | $186.62 | $186.61 | 0 |
| 03:09 PM | $186.62 | Up $0.00 | $186.62 | $186.61 | 0 |
| 03:07 PM | $186.32 | Down $ -0.24 | $186.33 | $186.32 | 300 |
| 03:07 PM | $186.32 | Up $0.00 | $186.33 | $186.32 | 0 |
| 03:02 PM | $186.56 | Down $ -0.43 | $186.81 | $186.54 | 1,000 |
| 03:02 PM | $186.56 | Up $0.00 | $186.81 | $186.54 | 0 |
| 03:02 PM | $186.56 | Up $0.00 | $186.81 | $186.54 | 0 |
| 03:02 PM | $186.56 | Up $0.00 | $186.81 | $186.54 | 0 |
| 03:02 PM | $186.56 | Up $0.00 | $186.81 | $186.54 | 0 |
| 03:00 PM | $186.99 | Up $0.23 | $186.99 | $186.53 | 3,200 |
| 03:00 PM | $186.99 | Up $0.00 | $186.99 | $186.53 | 0 |
| 02:59 PM | $186.76 | Down $ -0.30 | $187.04 | $186.75 | 1,300 |
| 02:55 PM | $187.06 | Up $0.06 | $187.16 | $186.98 | 3,100 |
| 02:55 PM | $187.06 | Up $0.00 | $187.16 | $186.98 | 0 |
| 02:55 PM | $187.06 | Up $0.00 | $187.16 | $186.98 | 0 |
| 02:55 PM | $187.06 | Up $0.00 | $187.16 | $186.98 | 0 |
| 02:51 PM | $187.00 | Down $ -0.25 | $187.00 | $186.95 | 1,800 |
| 02:51 PM | $187.00 | Up $0.00 | $187.00 | $186.95 | 0 |
| 02:51 PM | $187.00 | Up $0.00 | $187.00 | $186.95 | 0 |
| 02:51 PM | $187.00 | Up $0.00 | $187.00 | $186.95 | 0 |
| 02:50 PM | $187.25 | Up $0.35 | $187.25 | $186.96 | 3,400 |
| 02:46 PM | $186.90 | Down $ -0.10 | $186.90 | $186.76 | 1,900 |
| 02:46 PM | $186.90 | Up $0.00 | $186.90 | $186.76 | 0 |
| 02:46 PM | $186.90 | Up $0.00 | $186.90 | $186.76 | 0 |
| 02:46 PM | $186.90 | Up $0.00 | $186.90 | $186.76 | 0 |
| 02:43 PM | $187.00 | Up $0.12 | $187.00 | $187.00 | 700 |
| 02:43 PM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 02:43 PM | $187.00 | Up $0.00 | $187.00 | $187.00 | 0 |
| 02:42 PM | $186.88 | Down $ -0.01 | $186.88 | $186.85 | 200 |
| 02:38 PM | $186.89 | Down $ -0.03 | $186.89 | $186.85 | 200 |
| 02:38 PM | $186.89 | Up $0.00 | $186.89 | $186.85 | 0 |
| 02:38 PM | $186.89 | Up $0.00 | $186.89 | $186.85 | 0 |
| 02:38 PM | $186.89 | Up $0.00 | $186.89 | $186.85 | 0 |
| 02:34 PM | $186.92 | Down $ -0.12 | $187.00 | $186.92 | 2,300 |
| 02:34 PM | $186.92 | Up $0.00 | $187.00 | $186.92 | 0 |
| 02:34 PM | $186.92 | Up $0.00 | $187.00 | $186.92 | 0 |
| 02:34 PM | $186.92 | Up $0.00 | $187.00 | $186.92 | 0 |
| 02:33 PM | $187.04 | Up $0.42 | $187.10 | $186.51 | 4,900 |
| 02:31 PM | $186.62 | Down $ -0.16 | $186.62 | $186.62 | 100 |
| 02:31 PM | $186.62 | Up $0.00 | $186.62 | $186.62 | 0 |
| 02:21 PM | $186.78 | Up $0.01 | $186.78 | $186.78 | 200 |
| 02:21 PM | $186.78 | Up $0.00 | $186.78 | $186.78 | 0 |
| 02:21 PM | $186.78 | Up $0.00 | $186.78 | $186.78 | 0 |
| 02:21 PM | $186.78 | Up $0.00 | $186.78 | $186.78 | 0 |
| 02:21 PM | $186.78 | Up $0.00 | $186.78 | $186.78 | 0 |
| 02:21 PM | $186.78 | Up $0.00 | $186.78 | $186.78 | 0 |
| 02:21 PM | $186.78 | Up $0.00 | $186.78 | $186.78 | 0 |
| 02:21 PM | $186.78 | Up $0.00 | $186.78 | $186.78 | 0 |
| 02:21 PM | $186.78 | Up $0.00 | $186.78 | $186.78 | 0 |
| 02:21 PM | $186.78 | Up $0.00 | $186.78 | $186.78 | 0 |
| 02:20 PM | $186.77 | Up $0.23 | $186.77 | $186.41 | 1,100 |
| 02:17 PM | $186.54 | Down $ -0.15 | $186.54 | $186.54 | 100 |
| 02:17 PM | $186.54 | Up $0.00 | $186.54 | $186.54 | 0 |
| 02:17 PM | $186.54 | Up $0.00 | $186.54 | $186.54 | 0 |
| 02:16 PM | $186.69 | Up $0.06 | $186.69 | $186.68 | 200 |
| 02:13 PM | $186.63 | Down $ -0.13 | $186.63 | $186.63 | 100 |
| 02:13 PM | $186.63 | Up $0.00 | $186.63 | $186.63 | 0 |
| 02:13 PM | $186.63 | Up $0.00 | $186.63 | $186.63 | 0 |
| 02:07 PM | $186.76 | Down $ -0.05 | $187.00 | $186.76 | 2,400 |
| 02:07 PM | $186.76 | Up $0.00 | $187.00 | $186.76 | 0 |
| 02:07 PM | $186.76 | Up $0.00 | $187.00 | $186.76 | 0 |
| 02:07 PM | $186.76 | Up $0.00 | $187.00 | $186.76 | 0 |
| 02:07 PM | $186.76 | Up $0.00 | $187.00 | $186.76 | 0 |
| 02:07 PM | $186.76 | Up $0.00 | $187.00 | $186.76 | 0 |
| 02:06 PM | $186.81 | Up $0.00 | $186.81 | $186.81 | 100 |
| 02:05 PM | $186.81 | Down $ -0.12 | $186.81 | $186.81 | 100 |
| 02:02 PM | $186.93 | Down $ -0.02 | $186.93 | $186.93 | 200 |
| 02:02 PM | $186.93 | Up $0.00 | $186.93 | $186.93 | 0 |
| 02:02 PM | $186.93 | Up $0.00 | $186.93 | $186.93 | 0 |
| 02:01 PM | $186.95 | Down $ -0.02 | $187.00 | $186.95 | 2,000 |
| 02:00 PM | $186.97 | Down $ -0.03 | $186.97 | $186.97 | 100 |
| 01:59 PM | $187.00 | Down $ -0.28 | $187.01 | $187.00 | 200 |
| 01:56 PM | $187.28 | Down $ -0.01 | $187.28 | $187.28 | 100 |
| 01:56 PM | $187.28 | Up $0.00 | $187.28 | $187.28 | 0 |
| 01:56 PM | $187.28 | Up $0.00 | $187.28 | $187.28 | 0 |
| 01:55 PM | $187.29 | Up $0.28 | $187.29 | $187.29 | 100 |
| 01:53 PM | $187.01 | Down $ -0.29 | $187.01 | $187.01 | 100 |
| 01:53 PM | $187.01 | Up $0.00 | $187.01 | $187.01 | 0 |
| 01:48 PM | $187.30 | Down $ -0.26 | $187.30 | $187.24 | 900 |
| 01:48 PM | $187.30 | Up $0.00 | $187.30 | $187.24 | 0 |
| 01:48 PM | $187.30 | Up $0.00 | $187.30 | $187.24 | 0 |
| 01:48 PM | $187.30 | Up $0.00 | $187.30 | $187.24 | 0 |
| 01:48 PM | $187.30 | Up $0.00 | $187.30 | $187.24 | 0 |
| 01:46 PM | $187.56 | Up $0.14 | $187.56 | $187.45 | 200 |
| 01:46 PM | $187.56 | Up $0.00 | $187.56 | $187.45 | 0 |
| 01:41 PM | $187.42 | Down $ -0.22 | $187.49 | $187.40 | 500 |
| 01:41 PM | $187.42 | Up $0.00 | $187.49 | $187.40 | 0 |
| 01:41 PM | $187.42 | Up $0.00 | $187.49 | $187.40 | 0 |
| 01:41 PM | $187.42 | Up $0.00 | $187.49 | $187.40 | 0 |
| 01:41 PM | $187.42 | Up $0.00 | $187.49 | $187.40 | 0 |
| 01:40 PM | $187.64 | Down $ -0.13 | $187.69 | $187.64 | 300 |
| 01:39 PM | $187.77 | Up $0.26 | $187.77 | $187.68 | 700 |
| 01:37 PM | $187.51 | Down $ -0.21 | $187.65 | $187.51 | 400 |
| 01:37 PM | $187.51 | Up $0.00 | $187.65 | $187.51 | 0 |
| 01:32 PM | $187.72 | Down $ -0.02 | $187.74 | $187.72 | 200 |
| 01:32 PM | $187.72 | Up $0.00 | $187.74 | $187.72 | 0 |
| 01:32 PM | $187.72 | Up $0.00 | $187.74 | $187.72 | 0 |
| 01:32 PM | $187.72 | Up $0.00 | $187.74 | $187.72 | 0 |
| 01:32 PM | $187.72 | Up $0.00 | $187.74 | $187.72 | 0 |
| 01:28 PM | $187.74 | Up $0.06 | $187.74 | $187.74 | 100 |
| 01:28 PM | $187.74 | Up $0.00 | $187.74 | $187.74 | 0 |
| 01:28 PM | $187.74 | Up $0.00 | $187.74 | $187.74 | 0 |
| 01:28 PM | $187.74 | Up $0.00 | $187.74 | $187.74 | 0 |
| 01:27 PM | $187.68 | Up $0.15 | $187.68 | $187.68 | 100 |
| 01:22 PM | $187.53 | Up $0.14 | $187.53 | $187.53 | 100 |
| 01:22 PM | $187.53 | Up $0.00 | $187.53 | $187.53 | 0 |
| 01:22 PM | $187.53 | Up $0.00 | $187.53 | $187.53 | 0 |
| 01:22 PM | $187.53 | Up $0.00 | $187.53 | $187.53 | 0 |
| 01:22 PM | $187.53 | Up $0.00 | $187.53 | $187.53 | 0 |
| 01:20 PM | $187.39 | Up $0.13 | $187.39 | $187.38 | 200 |
| 01:20 PM | $187.39 | Up $0.00 | $187.39 | $187.38 | 0 |
| 01:19 PM | $187.27 | Up $0.13 | $187.27 | $187.27 | 100 |
| 01:13 PM | $187.14 | Down $ -0.24 | $187.14 | $187.14 | 100 |
| 01:13 PM | $187.14 | Up $0.00 | $187.14 | $187.14 | 0 |
| 01:13 PM | $187.14 | Up $0.00 | $187.14 | $187.14 | 0 |
| 01:13 PM | $187.14 | Up $0.00 | $187.14 | $187.14 | 0 |
| 01:13 PM | $187.14 | Up $0.00 | $187.14 | $187.14 | 0 |
| 01:13 PM | $187.14 | Up $0.00 | $187.14 | $187.14 | 0 |
| 01:12 PM | $187.38 | Down $ -0.06 | $187.38 | $187.38 | 100 |
| 01:09 PM | $187.44 | Up $0.00 | $187.44 | $187.44 | 100 |
| 01:09 PM | $187.44 | Up $0.00 | $187.44 | $187.44 | 0 |
| 01:09 PM | $187.44 | Up $0.00 | $187.44 | $187.44 | 0 |
| 01:07 PM | $187.44 | Down $ -0.01 | $187.44 | $187.44 | 100 |
| 01:07 PM | $187.44 | Up $0.00 | $187.44 | $187.44 | 0 |
| 01:05 PM | $187.45 | Up $0.22 | $187.45 | $187.09 | 700 |
| 01:05 PM | $187.45 | Up $0.00 | $187.45 | $187.09 | 0 |
| 01:00 PM | $187.23 | Up $0.14 | $187.36 | $187.23 | 900 |
| 01:00 PM | $187.23 | Up $0.00 | $187.36 | $187.23 | 0 |
| 01:00 PM | $187.23 | Up $0.00 | $187.36 | $187.23 | 0 |
| 01:00 PM | $187.23 | Up $0.00 | $187.36 | $187.23 | 0 |
| 01:00 PM | $187.23 | Up $0.00 | $187.36 | $187.23 | 0 |
| 12:59 PM | $187.09 | Up $0.17 | $187.09 | $187.04 | 500 |
| 12:57 PM | $186.92 | Up $0.09 | $186.99 | $186.92 | 500 |
| 12:57 PM | $186.92 | Up $0.00 | $186.99 | $186.92 | 0 |
| 12:54 PM | $186.83 | Up $0.00 | $186.95 | $186.83 | 300 |
| 12:54 PM | $186.83 | Up $0.00 | $186.95 | $186.83 | 0 |
| 12:54 PM | $186.83 | Up $0.00 | $186.95 | $186.83 | 0 |
| 12:50 PM | $186.83 | Up $0.00 | $186.91 | $186.83 | 500 |
| 12:50 PM | $186.83 | Up $0.00 | $186.91 | $186.83 | 0 |
| 12:50 PM | $186.83 | Up $0.00 | $186.91 | $186.83 | 0 |
| 12:50 PM | $186.83 | Up $0.00 | $186.91 | $186.83 | 0 |
| 12:45 PM | $186.83 | Up $0.05 | $186.90 | $186.83 | 500 |
| 12:45 PM | $186.83 | Up $0.00 | $186.90 | $186.83 | 0 |
| 12:45 PM | $186.83 | Up $0.00 | $186.90 | $186.83 | 0 |
| 12:45 PM | $186.83 | Up $0.00 | $186.90 | $186.83 | 0 |
| 12:45 PM | $186.83 | Up $0.00 | $186.90 | $186.83 | 0 |
| 12:44 PM | $186.78 | Down $ -0.05 | $186.78 | $186.78 | 200 |
| 12:40 PM | $186.83 | Down $ -0.02 | $186.83 | $186.83 | 200 |
| 12:40 PM | $186.83 | Up $0.00 | $186.83 | $186.83 | 0 |
| 12:40 PM | $186.83 | Up $0.00 | $186.83 | $186.83 | 0 |
| 12:40 PM | $186.83 | Up $0.00 | $186.83 | $186.83 | 0 |
| 12:38 PM | $186.85 | Down $ -0.01 | $186.94 | $186.85 | 500 |
| 12:38 PM | $186.85 | Up $0.00 | $186.94 | $186.85 | 0 |
| 12:31 PM | $186.86 | Up $0.21 | $186.86 | $186.32 | 600 |
| 12:31 PM | $186.86 | Up $0.00 | $186.86 | $186.32 | 0 |
| 12:31 PM | $186.86 | Up $0.00 | $186.86 | $186.32 | 0 |
| 12:31 PM | $186.86 | Up $0.00 | $186.86 | $186.32 | 0 |
| 12:31 PM | $186.86 | Up $0.00 | $186.86 | $186.32 | 0 |
| 12:31 PM | $186.86 | Up $0.00 | $186.86 | $186.32 | 0 |
| 12:31 PM | $186.86 | Up $0.00 | $186.86 | $186.32 | 0 |
| 12:30 PM | $186.65 | Up $0.00 | $186.65 | $186.65 | 200 |
| 12:29 PM | $186.65 | Down $ -0.20 | $186.65 | $186.65 | 100 |
| 12:26 PM | $186.85 | Down $ -0.16 | $187.01 | $186.81 | 500 |
| 12:26 PM | $186.85 | Up $0.00 | $187.01 | $186.81 | 0 |
| 12:26 PM | $186.85 | Up $0.00 | $187.01 | $186.81 | 0 |
| 12:25 PM | $187.01 | Down $ -0.27 | $187.21 | $187.01 | 200 |
| 12:23 PM | $187.28 | Down $ -0.72 | $187.29 | $187.28 | 300 |
| 12:23 PM | $187.28 | Up $0.00 | $187.29 | $187.28 | 0 |
| 12:16 PM | $188.00 | Down $ -0.03 | $188.00 | $188.00 | 100 |
| 12:16 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:16 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:16 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:16 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:16 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:16 PM | $188.00 | Up $0.00 | $188.00 | $188.00 | 0 |
| 12:15 PM | $188.03 | Down $ -0.08 | $188.03 | $188.03 | 100 |
| 12:14 PM | $188.11 | Up $0.05 | $188.11 | $188.11 | 100 |
| 12:12 PM | $188.06 | Up $0.30 | $188.06 | $187.43 | 3,600 |
| 12:12 PM | $188.06 | Up $0.00 | $188.06 | $187.43 | 0 |
| 12:09 PM | $187.76 | Down $ -0.11 | $187.76 | $187.71 | 200 |
| 12:09 PM | $187.76 | Up $0.00 | $187.76 | $187.71 | 0 |
| 12:09 PM | $187.76 | Up $0.00 | $187.76 | $187.71 | 0 |
| 12:08 PM | $187.87 | Down $ -0.13 | $187.87 | $187.87 | 100 |
| 12:05 PM | $188.00 | Up $0.23 | $188.00 | $187.98 | 300 |
| 12:05 PM | $188.00 | Up $0.00 | $188.00 | $187.98 | 0 |
| 12:05 PM | $188.00 | Up $0.00 | $188.00 | $187.98 | 0 |
| 12:03 PM | $187.77 | Down $ -0.11 | $187.77 | $187.77 | 100 |
| 12:03 PM | $187.77 | Up $0.00 | $187.77 | $187.77 | 0 |
| 12:02 PM | $187.89 | Up $0.10 | $187.89 | $187.89 | 100 |
| 12:01 PM | $187.78 | Down $ -0.08 | $187.88 | $187.78 | 200 |
| 11:59 AM | $187.86 | Down $ -0.19 | $187.88 | $187.86 | 400 |
| 11:59 AM | $187.86 | Up $0.00 | $187.88 | $187.86 | 0 |
| 11:56 AM | $188.05 | Down $ -0.01 | $188.05 | $188.03 | 500 |
| 11:56 AM | $188.05 | Up $0.00 | $188.05 | $188.03 | 0 |
| 11:56 AM | $188.05 | Up $0.00 | $188.05 | $188.03 | 0 |
| 11:53 AM | $188.06 | Down $ -0.09 | $188.30 | $187.98 | 1,000 |
| 11:53 AM | $188.06 | Up $0.00 | $188.30 | $187.98 | 0 |
| 11:53 AM | $188.06 | Up $0.00 | $188.30 | $187.98 | 0 |
| 11:52 AM | $188.15 | Up $0.01 | $188.15 | $188.15 | 100 |
| 11:51 AM | $188.14 | Down $ -0.79 | $188.55 | $188.14 | 600 |
| 11:49 AM | $188.93 | Up $0.16 | $188.93 | $188.93 | 100 |
| 11:49 AM | $188.93 | Up $0.00 | $188.93 | $188.93 | 0 |
| 11:45 AM | $188.77 | Down $ -0.02 | $188.78 | $188.63 | 600 |
| 11:45 AM | $188.77 | Up $0.00 | $188.78 | $188.63 | 0 |
| 11:45 AM | $188.77 | Up $0.00 | $188.78 | $188.63 | 0 |
| 11:45 AM | $188.77 | Up $0.00 | $188.78 | $188.63 | 0 |
| 11:41 AM | $188.79 | Down $ -0.20 | $188.92 | $188.79 | 500 |
| 11:41 AM | $188.79 | Up $0.00 | $188.92 | $188.79 | 0 |
| 11:41 AM | $188.79 | Up $0.00 | $188.92 | $188.79 | 0 |
| 11:41 AM | $188.79 | Up $0.00 | $188.92 | $188.79 | 0 |
| 11:39 AM | $188.99 | Down $ -0.14 | $189.01 | $188.99 | 200 |
| 11:39 AM | $188.99 | Up $0.00 | $189.01 | $188.99 | 0 |
| 11:38 AM | $189.13 | Down $ -0.21 | $189.20 | $189.11 | 900 |
| 11:36 AM | $189.34 | Up $0.00 | $189.34 | $189.34 | 100 |
| 11:36 AM | $189.34 | Up $0.00 | $189.34 | $189.34 | 0 |
| 11:31 AM | $189.33 | Up $0.25 | $189.42 | $189.27 | 500 |
| 11:31 AM | $189.33 | Up $0.00 | $189.42 | $189.27 | 0 |
| 11:31 AM | $189.33 | Up $0.00 | $189.42 | $189.27 | 0 |
| 11:31 AM | $189.33 | Up $0.00 | $189.42 | $189.27 | 0 |
| 11:31 AM | $189.33 | Up $0.00 | $189.42 | $189.27 | 0 |
| 11:29 AM | $189.08 | Up $0.03 | $189.08 | $189.08 | 100 |
| 11:29 AM | $189.08 | Up $0.00 | $189.08 | $189.08 | 0 |
| 11:27 AM | $189.05 | Up $0.25 | $189.05 | $188.92 | 700 |
| 11:27 AM | $189.05 | Up $0.00 | $189.05 | $188.92 | 0 |
| 11:26 AM | $188.80 | Down $ -0.03 | $188.80 | $188.80 | 500 |
| 11:23 AM | $188.84 | Down $ -0.16 | $188.84 | $188.76 | 300 |
| 11:23 AM | $188.84 | Up $0.00 | $188.84 | $188.76 | 0 |
| 11:23 AM | $188.84 | Up $0.00 | $188.84 | $188.76 | 0 |
| 11:20 AM | $188.99 | Up $0.24 | $188.99 | $188.98 | 400 |
| 11:20 AM | $188.99 | Up $0.00 | $188.99 | $188.98 | 0 |
| 11:20 AM | $188.99 | Up $0.00 | $188.99 | $188.98 | 0 |
| 11:12 AM | $188.75 | Up $0.09 | $188.75 | $188.74 | 200 |
| 11:12 AM | $188.75 | Up $0.00 | $188.75 | $188.74 | 0 |
| 11:12 AM | $188.75 | Up $0.00 | $188.75 | $188.74 | 0 |
| 11:12 AM | $188.75 | Up $0.00 | $188.75 | $188.74 | 0 |
| 11:12 AM | $188.75 | Up $0.00 | $188.75 | $188.74 | 0 |
| 11:12 AM | $188.75 | Up $0.00 | $188.75 | $188.74 | 0 |
| 11:12 AM | $188.75 | Up $0.00 | $188.75 | $188.74 | 0 |
| 11:12 AM | $188.75 | Up $0.00 | $188.75 | $188.74 | 0 |
| 11:11 AM | $188.66 | Up $0.13 | $188.66 | $188.66 | 200 |
| 11:10 AM | $188.53 | Up $0.04 | $188.53 | $188.53 | 100 |
| 11:07 AM | $188.49 | Down $ -0.57 | $188.79 | $188.49 | 600 |
| 11:07 AM | $188.49 | Up $0.00 | $188.79 | $188.49 | 0 |
| 11:07 AM | $188.49 | Up $0.00 | $188.79 | $188.49 | 0 |
| 11:02 AM | $189.06 | Up $0.32 | $189.06 | $189.06 | 100 |
| 11:02 AM | $189.06 | Up $0.00 | $189.06 | $189.06 | 0 |
| 11:02 AM | $189.06 | Up $0.00 | $189.06 | $189.06 | 0 |
| 11:02 AM | $189.06 | Up $0.00 | $189.06 | $189.06 | 0 |
| 11:02 AM | $189.06 | Up $0.00 | $189.06 | $189.06 | 0 |
| 10:58 AM | $188.74 | Down $ -0.12 | $189.00 | $188.74 | 1,100 |
| 10:58 AM | $188.74 | Up $0.00 | $189.00 | $188.74 | 0 |
| 10:58 AM | $188.74 | Up $0.00 | $189.00 | $188.74 | 0 |
| 10:58 AM | $188.74 | Up $0.00 | $189.00 | $188.74 | 0 |
| 10:57 AM | $188.86 | Down $ -0.07 | $188.86 | $188.86 | 200 |
| 10:55 AM | $188.93 | Up $0.06 | $188.93 | $188.88 | 300 |
| 10:55 AM | $188.93 | Up $0.00 | $188.93 | $188.88 | 0 |
| 10:54 AM | $188.87 | Up $0.16 | $188.87 | $188.80 | 400 |
| 10:52 AM | $188.71 | Down $ -0.10 | $188.71 | $188.45 | 1,100 |
| 10:52 AM | $188.71 | Up $0.00 | $188.71 | $188.45 | 0 |
| 10:47 AM | $188.81 | Up $0.03 | $188.81 | $188.81 | 300 |
| 10:47 AM | $188.81 | Up $0.00 | $188.81 | $188.81 | 0 |
| 10:47 AM | $188.81 | Up $0.00 | $188.81 | $188.81 | 0 |
| 10:47 AM | $188.81 | Up $0.00 | $188.81 | $188.81 | 0 |
| 10:47 AM | $188.81 | Up $0.00 | $188.81 | $188.81 | 0 |
| 10:46 AM | $188.78 | Down $ -0.14 | $188.88 | $188.46 | 1,100 |
| 10:45 AM | $188.92 | Up $0.04 | $188.92 | $188.79 | 300 |
| 10:44 AM | $188.88 | Up $0.17 | $188.93 | $188.88 | 300 |
| 10:43 AM | $188.71 | Up $0.04 | $188.71 | $188.62 | 300 |
| 10:42 AM | $188.67 | Up $0.03 | $188.67 | $188.36 | 400 |
| 10:41 AM | $188.64 | Up $0.02 | $188.66 | $188.52 | 300 |
| 10:40 AM | $188.62 | Up $0.00 | $188.62 | $188.53 | 300 |
| 10:39 AM | $188.62 | Up $0.01 | $188.62 | $188.62 | 100 |
| 10:38 AM | $188.61 | Up $0.04 | $188.64 | $188.61 | 200 |
| 10:37 AM | $188.57 | Up $0.21 | $188.57 | $188.33 | 500 |
| 10:36 AM | $188.36 | Up $0.08 | $188.36 | $188.36 | 100 |
| 10:35 AM | $188.28 | Up $0.51 | $188.28 | $187.95 | 1,100 |
| 10:32 AM | $187.77 | Down $ -0.40 | $188.17 | $187.77 | 700 |
| 10:32 AM | $187.77 | Up $0.00 | $188.17 | $187.77 | 0 |
| 10:32 AM | $187.77 | Up $0.00 | $188.17 | $187.77 | 0 |
| 10:31 AM | $188.17 | Down $ -0.08 | $188.21 | $187.99 | 800 |
| 10:29 AM | $188.25 | Up $0.40 | $188.25 | $188.25 | 100 |
| 10:29 AM | $188.25 | Up $0.00 | $188.25 | $188.25 | 0 |
| 10:28 AM | $187.85 | Down $ -0.22 | $187.86 | $187.85 | 400 |
| 10:26 AM | $188.07 | Down $ -0.42 | $188.24 | $187.99 | 700 |
| 10:26 AM | $188.07 | Up $0.00 | $188.24 | $187.99 | 0 |
| 10:25 AM | $188.49 | Up $0.49 | $188.49 | $188.48 | 200 |
| 10:19 AM | $188.00 | Up $0.28 | $188.00 | $187.67 | 2,100 |
| 10:19 AM | $188.00 | Up $0.00 | $188.00 | $187.67 | 0 |
| 10:19 AM | $188.00 | Up $0.00 | $188.00 | $187.67 | 0 |
| 10:19 AM | $188.00 | Up $0.00 | $188.00 | $187.67 | 0 |
| 10:19 AM | $188.00 | Up $0.00 | $188.00 | $187.67 | 0 |
| 10:19 AM | $188.00 | Up $0.00 | $188.00 | $187.67 | 0 |
| 10:18 AM | $187.72 | Up $0.09 | $187.72 | $187.72 | 100 |
| 10:17 AM | $187.63 | Down $ -0.25 | $187.63 | $187.63 | 100 |
| 10:15 AM | $187.87 | Up $0.27 | $187.87 | $187.65 | 300 |
| 10:15 AM | $187.87 | Up $0.00 | $187.87 | $187.65 | 0 |
| 10:13 AM | $187.60 | Up $0.14 | $187.60 | $187.43 | 400 |
| 10:13 AM | $187.60 | Up $0.00 | $187.60 | $187.43 | 0 |
| 10:12 AM | $187.46 | Up $0.20 | $187.46 | $187.46 | 100 |
| 10:10 AM | $187.27 | Up $0.08 | $187.51 | $187.27 | 300 |
| 10:10 AM | $187.27 | Up $0.00 | $187.51 | $187.27 | 0 |
| 10:07 AM | $187.18 | Up $0.19 | $187.18 | $187.18 | 100 |
| 10:07 AM | $187.18 | Up $0.00 | $187.18 | $187.18 | 0 |
| 10:07 AM | $187.18 | Up $0.00 | $187.18 | $187.18 | 0 |
| 10:05 AM | $186.99 | Up $0.40 | $187.09 | $186.92 | 700 |
| 10:05 AM | $186.99 | Up $0.00 | $187.09 | $186.92 | 0 |
| 10:04 AM | $186.59 | Down $ -0.41 | $186.59 | $186.59 | 100 |
| 10:03 AM | $187.00 | Down $ -0.29 | $187.02 | $186.81 | 1,100 |
| 10:02 AM | $187.29 | Up $0.20 | $187.29 | $186.95 | 200 |
| 10:00 AM | $187.09 | Up $0.28 | $187.09 | $187.09 | 100 |
| 10:00 AM | $187.09 | Up $0.00 | $187.09 | $187.09 | 0 |
| 09:57 AM | $186.81 | Down $ -0.48 | $186.85 | $186.81 | 400 |
| 09:57 AM | $186.81 | Up $0.00 | $186.85 | $186.81 | 0 |
| 09:57 AM | $186.81 | Up $0.00 | $186.85 | $186.81 | 0 |
| 09:55 AM | $187.29 | Up $0.37 | $187.29 | $186.86 | 900 |
| 09:55 AM | $187.29 | Up $0.00 | $187.29 | $186.86 | 0 |
| 09:49 AM | $186.92 | Up $0.01 | $186.92 | $186.92 | 100 |
| 09:49 AM | $186.92 | Up $0.00 | $186.92 | $186.92 | 0 |
| 09:49 AM | $186.92 | Up $0.00 | $186.92 | $186.92 | 0 |
| 09:49 AM | $186.92 | Up $0.00 | $186.92 | $186.92 | 0 |
| 09:49 AM | $186.92 | Up $0.00 | $186.92 | $186.92 | 0 |
| 09:49 AM | $186.92 | Up $0.00 | $186.92 | $186.92 | 0 |
| 09:48 AM | $186.91 | Down $ -0.62 | $187.38 | $186.91 | 700 |
| 09:47 AM | $187.53 | Up $0.39 | $187.53 | $187.53 | 100 |
| 09:46 AM | $187.14 | Up $0.06 | $187.14 | $187.09 | 200 |
| 09:45 AM | $187.08 | Up $0.35 | $187.08 | $187.08 | 100 |
| 09:37 AM | $186.73 | Up $0.06 | $186.73 | $186.67 | 900 |
| 09:37 AM | $186.73 | Up $0.00 | $186.73 | $186.67 | 0 |
| 09:37 AM | $186.73 | Up $0.00 | $186.73 | $186.67 | 0 |
| 09:37 AM | $186.73 | Up $0.00 | $186.73 | $186.67 | 0 |
| 09:37 AM | $186.73 | Up $0.00 | $186.73 | $186.67 | 0 |
| 09:37 AM | $186.73 | Up $0.00 | $186.73 | $186.67 | 0 |
| 09:37 AM | $186.73 | Up $0.00 | $186.73 | $186.67 | 0 |
| 09:37 AM | $186.73 | Up $0.00 | $186.73 | $186.67 | 0 |
| 09:35 AM | $186.67 | Up $0.34 | $186.67 | $186.67 | 300 |
| 09:35 AM | $186.67 | Up $0.00 | $186.67 | $186.67 | 0 |
| 09:34 AM | $186.33 | Up $0.05 | $186.33 | $186.32 | 300 |
| 09:33 AM | $186.28 | Up $1.70 | $186.28 | $186.28 | 100 |
| 09:30 AM | $184.58 | Down $ -0.38 | $184.58 | $184.00 | 1,200 |
| 09:30 AM | $184.58 | Up $0.00 | $184.58 | $184.00 | 0 |
| 09:30 AM | $184.58 | Up $0.00 | $184.58 | $184.00 | 0 |
| Previous close | $184.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/02/2025 | $185.92 | $187.88 | $188.11 | $185.82 | 81,400 |
| 03/02/2025 | $184.96 | $187.23 | $187.71 | $184.82 | 88,100 |
| 31/01/2025 | $191.54 | $194.31 | $194.79 | $190.73 | 143,200 |
| 30/01/2025 | $199.49 | $197.47 | $200.39 | $197.20 | 88,300 |
| 29/01/2025 | $199.24 | $199.74 | $200.63 | $198.71 | 44,500 |
| 28/01/2025 | $198.68 | $199.31 | $200.11 | $197.95 | 62,800 |
| 27/01/2025 | $201.46 | $201.01 | $201.92 | $199.97 | 69,300 |
| 24/01/2025 | $194.29 | $192.74 | $194.90 | $192.27 | 97,000 |
| 23/01/2025 | $194.50 | $194.15 | $195.47 | $193.85 | 105,000 |
| 22/01/2025 | $194.03 | $194.76 | $195.24 | $193.97 | 79,000 |
| 21/01/2025 | $194.06 | $194.61 | $195.39 | $194.00 | 55,200 |
| 20/01/2025 | $194.02 | $194.40 | $195.16 | $193.84 | 28,500 |
| 17/01/2025 | $194.23 | $194.74 | $195.99 | $194.20 | 62,600 |
| 16/01/2025 | $195.00 | $195.24 | $195.61 | $194.02 | 55,500 |
| 15/01/2025 | $194.67 | $195.23 | $195.34 | $193.73 | 62,600 |
| 14/01/2025 | $194.44 | $191.01 | $194.50 | $190.85 | 122,800 |
| 13/01/2025 | $191.91 | $190.52 | $192.14 | $189.86 | 133,200 |
| 10/01/2025 | $192.58 | $192.37 | $193.87 | $192.09 | 105,200 |
| 09/01/2025 | $191.53 | $191.17 | $191.83 | $190.87 | 37,500 |
| 08/01/2025 | $191.57 | $192.64 | $192.64 | $190.50 | 71,600 |
| 07/01/2025 | $192.72 | $193.02 | $193.31 | $191.12 | 92,600 |
| 06/01/2025 | $194.97 | $196.91 | $197.12 | $194.54 | 89,300 |
| 03/01/2025 | $193.20 | $193.46 | $193.81 | $192.44 | 88,600 |
| 02/01/2025 | $189.92 | $192.87 | $193.02 | $189.78 | 133,800 |
| 31/12/2024 | $194.24 | $194.17 | $194.62 | $193.59 | 107,800 |
| 30/12/2024 | $193.77 | $196.34 | $196.54 | $193.56 | 154,600 |
| 27/12/2024 | $198.66 | $198.99 | $199.46 | $197.89 | 122,400 |
| 24/12/2024 | $203.11 | $202.60 | $203.19 | $202.41 | 25,800 |
| 23/12/2024 | $199.54 | $199.36 | $200.30 | $198.68 | 309,000 |
| 20/12/2024 | $198.94 | $203.88 | $204.29 | $198.82 | 236,800 |
Graphs are not available, please refer to the detailed table