Find a quote
TFI INTERNATIONAL INC
212.48 Up 8.55 (4.02 %)
Delayed : 2024/07/15 16:00:01
- Previous close $203.93
- Opening $205.47
- Price Bid $210.13
- Price Ask $210.13
- Size Bid 3
- Size Ask 2
- Today High $213.60
- Today Low $205.47
- 52 Weeks High $220.93
- 52 Weeks Low $143.74
- Volume 330,776
Fundamentals
- P/E Ratio : 26.65
- Earnings/Share : 1.72
- Dividends/Share : $0.55
- Current Div. Yield : 1.03
- Market Cap (M) : 17,966.29
- Shares Out (M) : 84.56
- Exchange : XTSE
- Ex Dividend Date : 2024/06/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $212.48 | Down $ -0.07 | $212.48 | $212.48 | 17,300 |
| 03:59 PM | $212.55 | Up $0.03 | $212.56 | $212.40 | 4,700 |
| 03:58 PM | $212.52 | Up $0.08 | $212.52 | $212.45 | 1,900 |
| 03:57 PM | $212.44 | Down $ -0.08 | $212.48 | $212.44 | 1,600 |
| 03:56 PM | $212.52 | Up $0.23 | $212.52 | $212.39 | 1,300 |
| 03:55 PM | $212.29 | Up $0.22 | $212.33 | $212.09 | 1,200 |
| 03:54 PM | $212.07 | Up $0.05 | $212.13 | $212.05 | 1,800 |
| 03:53 PM | $212.02 | Up $0.00 | $212.02 | $212.00 | 800 |
| 03:52 PM | $212.02 | Up $0.09 | $212.02 | $211.89 | 1,100 |
| 03:51 PM | $211.93 | Down $ -0.08 | $212.06 | $211.93 | 2,900 |
| 03:50 PM | $212.01 | Up $0.05 | $212.09 | $212.00 | 500 |
| 03:49 PM | $211.96 | Down $ -0.08 | $212.02 | $211.95 | 1,400 |
| 03:48 PM | $212.04 | Up $0.53 | $212.04 | $211.47 | 2,400 |
| 03:47 PM | $211.51 | Down $ -0.14 | $211.59 | $211.51 | 400 |
| 03:45 PM | $211.65 | Down $ -0.10 | $211.75 | $211.65 | 500 |
| 03:45 PM | $211.65 | Up $0.00 | $211.75 | $211.65 | 0 |
| 03:44 PM | $211.75 | Down $ -0.21 | $211.96 | $211.75 | 800 |
| 03:43 PM | $211.96 | Up $0.05 | $211.97 | $211.96 | 300 |
| 03:42 PM | $211.91 | Down $ -0.14 | $211.99 | $211.91 | 1,000 |
| 03:40 PM | $212.05 | Down $ -0.19 | $212.20 | $212.05 | 1,000 |
| 03:40 PM | $212.05 | Up $0.00 | $212.20 | $212.05 | 0 |
| 03:39 PM | $212.24 | Down $ -0.04 | $212.24 | $212.20 | 500 |
| 03:38 PM | $212.28 | Down $ -0.16 | $212.49 | $212.28 | 900 |
| 03:37 PM | $212.44 | Up $0.30 | $212.44 | $212.21 | 2,200 |
| 03:36 PM | $212.14 | Down $ -0.08 | $212.16 | $212.14 | 800 |
| 03:32 PM | $212.22 | Down $ -0.02 | $212.23 | $212.22 | 300 |
| 03:32 PM | $212.22 | Up $0.00 | $212.23 | $212.22 | 0 |
| 03:32 PM | $212.22 | Up $0.00 | $212.23 | $212.22 | 0 |
| 03:32 PM | $212.22 | Up $0.00 | $212.23 | $212.22 | 0 |
| 03:30 PM | $212.24 | Down $ -0.05 | $212.24 | $212.24 | 100 |
| 03:30 PM | $212.24 | Up $0.00 | $212.24 | $212.24 | 0 |
| 03:29 PM | $212.29 | Down $ -0.02 | $212.30 | $212.23 | 800 |
| 03:28 PM | $212.31 | Down $ -0.04 | $212.31 | $212.30 | 200 |
| 03:25 PM | $212.35 | Down $ -0.22 | $212.60 | $212.35 | 600 |
| 03:25 PM | $212.35 | Up $0.00 | $212.60 | $212.35 | 0 |
| 03:25 PM | $212.35 | Up $0.00 | $212.60 | $212.35 | 0 |
| 03:24 PM | $212.57 | Up $0.07 | $212.57 | $212.51 | 500 |
| 03:23 PM | $212.50 | Up $0.04 | $212.50 | $212.46 | 500 |
| 03:22 PM | $212.46 | Down $ -0.08 | $212.46 | $212.46 | 100 |
| 03:21 PM | $212.54 | Down $ -0.29 | $212.71 | $212.54 | 1,200 |
| 03:19 PM | $212.83 | Up $0.02 | $212.83 | $212.80 | 700 |
| 03:19 PM | $212.83 | Up $0.00 | $212.83 | $212.80 | 0 |
| 03:18 PM | $212.81 | Up $0.01 | $212.81 | $212.80 | 300 |
| 03:17 PM | $212.80 | Down $ -0.04 | $212.85 | $212.80 | 400 |
| 03:16 PM | $212.84 | Up $0.07 | $212.84 | $212.81 | 500 |
| 03:15 PM | $212.77 | Down $ -0.01 | $212.79 | $212.71 | 400 |
| 03:14 PM | $212.78 | Up $0.05 | $212.79 | $212.68 | 500 |
| 03:13 PM | $212.73 | Up $0.08 | $212.73 | $212.73 | 100 |
| 03:12 PM | $212.65 | Up $0.19 | $212.65 | $212.57 | 600 |
| 03:11 PM | $212.46 | Up $0.03 | $212.48 | $212.46 | 200 |
| 03:10 PM | $212.43 | Up $0.00 | $212.43 | $212.43 | 100 |
| 03:09 PM | $212.43 | Up $0.13 | $212.43 | $212.37 | 400 |
| 03:07 PM | $212.30 | Up $0.11 | $212.30 | $212.22 | 300 |
| 03:07 PM | $212.30 | Up $0.00 | $212.30 | $212.22 | 0 |
| 03:06 PM | $212.19 | Up $0.10 | $212.19 | $212.09 | 500 |
| 03:04 PM | $212.09 | Up $0.17 | $212.09 | $211.98 | 300 |
| 03:04 PM | $212.09 | Up $0.00 | $212.09 | $211.98 | 0 |
| 03:02 PM | $211.92 | Up $0.13 | $211.99 | $211.80 | 1,600 |
| 03:02 PM | $211.92 | Up $0.00 | $211.99 | $211.80 | 0 |
| 02:59 PM | $211.79 | Up $0.05 | $211.79 | $211.79 | 200 |
| 02:59 PM | $211.79 | Up $0.00 | $211.79 | $211.79 | 0 |
| 02:59 PM | $211.79 | Up $0.00 | $211.79 | $211.79 | 0 |
| 02:56 PM | $211.74 | Up $0.12 | $211.74 | $211.74 | 300 |
| 02:56 PM | $211.74 | Up $0.00 | $211.74 | $211.74 | 0 |
| 02:56 PM | $211.74 | Up $0.00 | $211.74 | $211.74 | 0 |
| 02:54 PM | $211.62 | Down $ -0.05 | $211.62 | $211.62 | 100 |
| 02:54 PM | $211.62 | Up $0.00 | $211.62 | $211.62 | 0 |
| 02:53 PM | $211.67 | Up $0.06 | $211.67 | $211.62 | 800 |
| 02:52 PM | $211.61 | Up $0.10 | $211.61 | $211.49 | 200 |
| 02:51 PM | $211.51 | Down $ -0.11 | $211.58 | $211.51 | 300 |
| 02:50 PM | $211.62 | Down $ -0.09 | $211.72 | $211.62 | 700 |
| 02:42 PM | $211.71 | Up $0.04 | $211.74 | $211.71 | 200 |
| 02:42 PM | $211.71 | Up $0.00 | $211.74 | $211.71 | 0 |
| 02:42 PM | $211.71 | Up $0.00 | $211.74 | $211.71 | 0 |
| 02:42 PM | $211.71 | Up $0.00 | $211.74 | $211.71 | 0 |
| 02:42 PM | $211.71 | Up $0.00 | $211.74 | $211.71 | 0 |
| 02:42 PM | $211.71 | Up $0.00 | $211.74 | $211.71 | 0 |
| 02:42 PM | $211.71 | Up $0.00 | $211.74 | $211.71 | 0 |
| 02:42 PM | $211.71 | Up $0.00 | $211.74 | $211.71 | 0 |
| 02:41 PM | $211.67 | Up $0.06 | $211.67 | $211.64 | 400 |
| 02:36 PM | $211.61 | Up $0.01 | $211.61 | $211.61 | 300 |
| 02:36 PM | $211.61 | Up $0.00 | $211.61 | $211.61 | 0 |
| 02:36 PM | $211.61 | Up $0.00 | $211.61 | $211.61 | 0 |
| 02:36 PM | $211.61 | Up $0.00 | $211.61 | $211.61 | 0 |
| 02:36 PM | $211.61 | Up $0.00 | $211.61 | $211.61 | 0 |
| 02:33 PM | $211.60 | Up $0.11 | $211.60 | $211.60 | 100 |
| 02:33 PM | $211.60 | Up $0.00 | $211.60 | $211.60 | 0 |
| 02:33 PM | $211.60 | Up $0.00 | $211.60 | $211.60 | 0 |
| 02:32 PM | $211.49 | Down $ -0.16 | $211.56 | $211.41 | 1,400 |
| 02:31 PM | $211.65 | Down $ -0.13 | $211.72 | $211.65 | 400 |
| 02:30 PM | $211.78 | Down $ -0.10 | $211.90 | $211.78 | 400 |
| 02:28 PM | $211.88 | Up $0.05 | $211.88 | $211.86 | 400 |
| 02:28 PM | $211.88 | Up $0.00 | $211.88 | $211.86 | 0 |
| 02:27 PM | $211.83 | Up $0.10 | $211.83 | $211.82 | 400 |
| 02:23 PM | $211.73 | Up $0.07 | $211.83 | $211.73 | 700 |
| 02:23 PM | $211.73 | Up $0.00 | $211.83 | $211.73 | 0 |
| 02:23 PM | $211.73 | Up $0.00 | $211.83 | $211.73 | 0 |
| 02:23 PM | $211.73 | Up $0.00 | $211.83 | $211.73 | 0 |
| 02:22 PM | $211.66 | Up $0.07 | $211.66 | $211.66 | 200 |
| 02:18 PM | $211.59 | Down $ -0.09 | $211.61 | $211.59 | 400 |
| 02:18 PM | $211.59 | Up $0.00 | $211.61 | $211.59 | 0 |
| 02:18 PM | $211.59 | Up $0.00 | $211.61 | $211.59 | 0 |
| 02:18 PM | $211.59 | Up $0.00 | $211.61 | $211.59 | 0 |
| 02:16 PM | $211.68 | Up $0.03 | $211.78 | $211.68 | 500 |
| 02:16 PM | $211.68 | Up $0.00 | $211.78 | $211.68 | 0 |
| 02:15 PM | $211.65 | Up $0.01 | $211.65 | $211.65 | 100 |
| 02:14 PM | $211.64 | Up $0.30 | $211.64 | $211.35 | 1,600 |
| 02:10 PM | $211.34 | Up $0.00 | $211.34 | $211.32 | 300 |
| 02:10 PM | $211.34 | Up $0.00 | $211.34 | $211.32 | 0 |
| 02:10 PM | $211.34 | Up $0.00 | $211.34 | $211.32 | 0 |
| 02:10 PM | $211.34 | Up $0.00 | $211.34 | $211.32 | 0 |
| 02:09 PM | $211.34 | Down $ -0.07 | $211.34 | $211.34 | 100 |
| 02:07 PM | $211.41 | Up $0.04 | $211.41 | $211.24 | 800 |
| 02:07 PM | $211.41 | Up $0.00 | $211.41 | $211.24 | 0 |
| 02:06 PM | $211.37 | Up $0.06 | $211.37 | $211.37 | 100 |
| 02:05 PM | $211.31 | Up $0.06 | $211.31 | $211.27 | 300 |
| 02:02 PM | $211.25 | Up $0.07 | $211.25 | $211.23 | 300 |
| 02:02 PM | $211.25 | Up $0.00 | $211.25 | $211.23 | 0 |
| 02:02 PM | $211.25 | Up $0.00 | $211.25 | $211.23 | 0 |
| 02:00 PM | $211.18 | Up $0.09 | $211.18 | $211.00 | 900 |
| 02:00 PM | $211.18 | Up $0.00 | $211.18 | $211.00 | 0 |
| 01:59 PM | $211.09 | Down $ -0.12 | $211.19 | $211.09 | 200 |
| 01:57 PM | $211.21 | Down $ -0.02 | $211.21 | $211.21 | 100 |
| 01:57 PM | $211.21 | Up $0.00 | $211.21 | $211.21 | 0 |
| 01:53 PM | $211.23 | Down $ -0.31 | $211.48 | $211.23 | 1,100 |
| 01:53 PM | $211.23 | Up $0.00 | $211.48 | $211.23 | 0 |
| 01:53 PM | $211.23 | Up $0.00 | $211.48 | $211.23 | 0 |
| 01:53 PM | $211.23 | Up $0.00 | $211.48 | $211.23 | 0 |
| 01:52 PM | $211.54 | Up $0.03 | $211.54 | $211.54 | 100 |
| 01:51 PM | $211.51 | Up $0.15 | $211.64 | $211.42 | 1,000 |
| 01:50 PM | $211.36 | Up $0.06 | $211.36 | $211.34 | 1,300 |
| 01:48 PM | $211.30 | Up $0.04 | $211.48 | $211.30 | 1,100 |
| 01:48 PM | $211.30 | Up $0.00 | $211.48 | $211.30 | 0 |
| 01:47 PM | $211.26 | Down $ -0.10 | $211.34 | $211.26 | 500 |
| 01:46 PM | $211.36 | Down $ -0.29 | $211.68 | $211.36 | 1,300 |
| 01:45 PM | $211.65 | Down $ -0.16 | $211.80 | $211.65 | 400 |
| 01:44 PM | $211.81 | Down $ -0.11 | $211.84 | $211.81 | 200 |
| 01:43 PM | $211.92 | Down $ -0.06 | $211.93 | $211.91 | 500 |
| 01:42 PM | $211.98 | Up $0.03 | $211.98 | $211.98 | 100 |
| 01:40 PM | $211.95 | Up $0.35 | $211.95 | $211.67 | 1,100 |
| 01:40 PM | $211.95 | Up $0.00 | $211.95 | $211.67 | 0 |
| 01:38 PM | $211.60 | Down $ -0.01 | $211.60 | $211.39 | 1,000 |
| 01:38 PM | $211.60 | Up $0.00 | $211.60 | $211.39 | 0 |
| 01:34 PM | $211.61 | Up $0.05 | $211.61 | $211.59 | 200 |
| 01:34 PM | $211.61 | Up $0.00 | $211.61 | $211.59 | 0 |
| 01:34 PM | $211.61 | Up $0.00 | $211.61 | $211.59 | 0 |
| 01:34 PM | $211.61 | Up $0.00 | $211.61 | $211.59 | 0 |
| 01:33 PM | $211.56 | Up $0.09 | $211.56 | $211.50 | 300 |
| 01:32 PM | $211.47 | Up $0.10 | $211.47 | $211.39 | 700 |
| 01:30 PM | $211.37 | Down $ -0.31 | $211.60 | $211.37 | 300 |
| 01:30 PM | $211.37 | Up $0.00 | $211.60 | $211.37 | 0 |
| 01:29 PM | $211.68 | Down $ -0.19 | $211.68 | $211.68 | 100 |
| 01:28 PM | $211.87 | Down $ -0.39 | $212.17 | $211.87 | 800 |
| 01:25 PM | $212.26 | Down $ -0.07 | $212.27 | $212.26 | 300 |
| 01:25 PM | $212.26 | Up $0.00 | $212.27 | $212.26 | 0 |
| 01:25 PM | $212.26 | Up $0.00 | $212.27 | $212.26 | 0 |
| 01:23 PM | $212.33 | Up $0.05 | $212.33 | $212.33 | 100 |
| 01:23 PM | $212.33 | Up $0.00 | $212.33 | $212.33 | 0 |
| 01:22 PM | $212.28 | Up $0.09 | $212.28 | $212.24 | 300 |
| 01:21 PM | $212.19 | Down $ -0.02 | $212.19 | $212.10 | 400 |
| 01:20 PM | $212.21 | Down $ -0.23 | $212.22 | $212.21 | 200 |
| 01:17 PM | $212.44 | Down $ -0.11 | $212.44 | $212.44 | 100 |
| 01:17 PM | $212.44 | Up $0.00 | $212.44 | $212.44 | 0 |
| 01:17 PM | $212.44 | Up $0.00 | $212.44 | $212.44 | 0 |
| 01:16 PM | $212.55 | Down $ -0.08 | $212.55 | $212.55 | 100 |
| 01:15 PM | $212.63 | Up $0.14 | $212.63 | $212.55 | 300 |
| 01:14 PM | $212.49 | Up $0.01 | $212.49 | $212.49 | 100 |
| 01:12 PM | $212.48 | Down $ -0.08 | $212.49 | $212.48 | 200 |
| 01:12 PM | $212.48 | Up $0.00 | $212.49 | $212.48 | 0 |
| 01:11 PM | $212.56 | Down $ -0.19 | $212.70 | $212.53 | 600 |
| 01:09 PM | $212.75 | Up $0.06 | $212.77 | $212.73 | 300 |
| 01:09 PM | $212.75 | Up $0.00 | $212.77 | $212.73 | 0 |
| 01:08 PM | $212.69 | Up $0.15 | $212.69 | $212.55 | 500 |
| 01:07 PM | $212.54 | Up $0.21 | $212.54 | $212.27 | 1,100 |
| 01:06 PM | $212.33 | Up $0.06 | $212.34 | $212.33 | 200 |
| 01:04 PM | $212.27 | Up $0.02 | $212.28 | $212.27 | 300 |
| 01:04 PM | $212.27 | Up $0.00 | $212.28 | $212.27 | 0 |
| 01:03 PM | $212.25 | Down $ -0.25 | $212.46 | $212.25 | 600 |
| 01:02 PM | $212.50 | Up $0.00 | $212.50 | $212.50 | 100 |
| 01:01 PM | $212.50 | Down $ -0.06 | $212.51 | $212.50 | 200 |
| 01:00 PM | $212.56 | Down $ -0.37 | $212.90 | $212.56 | 1,000 |
| 12:59 PM | $212.93 | Down $ -0.07 | $212.93 | $212.93 | 100 |
| 12:58 PM | $213.00 | Down $ -0.02 | $213.00 | $213.00 | 100 |
| 12:56 PM | $213.02 | Up $0.07 | $213.02 | $212.99 | 300 |
| 12:56 PM | $213.02 | Up $0.00 | $213.02 | $212.99 | 0 |
| 12:53 PM | $212.95 | Up $0.28 | $212.95 | $212.77 | 800 |
| 12:53 PM | $212.95 | Up $0.00 | $212.95 | $212.77 | 0 |
| 12:53 PM | $212.95 | Up $0.00 | $212.95 | $212.77 | 0 |
| 12:47 PM | $212.67 | Down $ -0.47 | $213.14 | $212.67 | 1,400 |
| 12:47 PM | $212.67 | Up $0.00 | $213.14 | $212.67 | 0 |
| 12:47 PM | $212.67 | Up $0.00 | $213.14 | $212.67 | 0 |
| 12:47 PM | $212.67 | Up $0.00 | $213.14 | $212.67 | 0 |
| 12:47 PM | $212.67 | Up $0.00 | $213.14 | $212.67 | 0 |
| 12:47 PM | $212.67 | Up $0.00 | $213.14 | $212.67 | 0 |
| 12:46 PM | $213.14 | Down $ -0.05 | $213.24 | $213.14 | 200 |
| 12:45 PM | $213.19 | Down $ -0.31 | $213.52 | $213.15 | 2,900 |
| 12:44 PM | $213.50 | Down $ -0.02 | $213.53 | $213.39 | 1,300 |
| 12:43 PM | $213.52 | Down $ -0.02 | $213.52 | $213.43 | 700 |
| 12:42 PM | $213.54 | Down $ -0.03 | $213.54 | $213.53 | 300 |
| 12:38 PM | $213.57 | Up $0.12 | $213.57 | $213.52 | 200 |
| 12:38 PM | $213.57 | Up $0.00 | $213.57 | $213.52 | 0 |
| 12:38 PM | $213.57 | Up $0.00 | $213.57 | $213.52 | 0 |
| 12:38 PM | $213.57 | Up $0.00 | $213.57 | $213.52 | 0 |
| 12:37 PM | $213.45 | Down $ -0.15 | $213.47 | $213.44 | 500 |
| 12:36 PM | $213.60 | Up $0.00 | $213.60 | $213.60 | 100 |
| 12:34 PM | $213.60 | Up $0.22 | $213.60 | $213.44 | 500 |
| 12:34 PM | $213.60 | Up $0.00 | $213.60 | $213.44 | 0 |
| 12:33 PM | $213.38 | Up $0.29 | $213.38 | $213.13 | 1,500 |
| 12:32 PM | $213.09 | Up $0.07 | $213.09 | $212.95 | 900 |
| 12:29 PM | $213.02 | Up $0.21 | $213.02 | $212.80 | 1,900 |
| 12:29 PM | $213.02 | Up $0.00 | $213.02 | $212.80 | 0 |
| 12:29 PM | $213.02 | Up $0.00 | $213.02 | $212.80 | 0 |
| 12:28 PM | $212.81 | Up $0.13 | $212.81 | $212.81 | 100 |
| 12:23 PM | $212.68 | Down $ -0.11 | $212.75 | $212.68 | 400 |
| 12:23 PM | $212.68 | Up $0.00 | $212.75 | $212.68 | 0 |
| 12:23 PM | $212.68 | Up $0.00 | $212.75 | $212.68 | 0 |
| 12:23 PM | $212.68 | Up $0.00 | $212.75 | $212.68 | 0 |
| 12:23 PM | $212.68 | Up $0.00 | $212.75 | $212.68 | 0 |
| 12:22 PM | $212.79 | Down $ -0.10 | $212.93 | $212.69 | 900 |
| 12:21 PM | $212.89 | Down $ -0.07 | $212.89 | $212.89 | 100 |
| 12:20 PM | $212.96 | Down $ -0.19 | $213.12 | $212.96 | 800 |
| 12:19 PM | $213.15 | Up $0.22 | $213.15 | $213.06 | 300 |
| 12:18 PM | $212.93 | Up $0.27 | $213.00 | $212.71 | 900 |
| 12:17 PM | $212.66 | Up $0.07 | $212.66 | $212.66 | 100 |
| 12:15 PM | $212.59 | Down $ -0.09 | $212.81 | $212.58 | 900 |
| 12:15 PM | $212.59 | Up $0.00 | $212.81 | $212.58 | 0 |
| 12:14 PM | $212.68 | Up $0.01 | $212.68 | $212.67 | 200 |
| 12:13 PM | $212.67 | Up $0.07 | $212.67 | $212.67 | 100 |
| 12:12 PM | $212.60 | Up $0.06 | $212.60 | $212.58 | 300 |
| 12:11 PM | $212.54 | Down $ -0.31 | $212.81 | $212.54 | 900 |
| 12:10 PM | $212.85 | Down $ -0.07 | $212.98 | $212.85 | 300 |
| 12:09 PM | $212.92 | Down $ -0.01 | $212.93 | $212.92 | 600 |
| 12:08 PM | $212.93 | Up $0.09 | $212.93 | $212.91 | 400 |
| 12:07 PM | $212.84 | Up $0.14 | $212.84 | $212.74 | 400 |
| 12:06 PM | $212.70 | Up $0.29 | $212.70 | $212.50 | 800 |
| 12:05 PM | $212.41 | Down $ -0.06 | $212.41 | $212.40 | 200 |
| 12:04 PM | $212.47 | Down $ -0.05 | $212.47 | $212.38 | 500 |
| 12:03 PM | $212.52 | Up $0.03 | $212.52 | $212.43 | 300 |
| 12:02 PM | $212.49 | Down $ -0.15 | $212.51 | $212.49 | 200 |
| 12:01 PM | $212.64 | Up $0.14 | $212.64 | $212.50 | 700 |
| 12:00 PM | $212.50 | Down $ -0.29 | $212.69 | $212.50 | 500 |
| 11:59 AM | $212.79 | Up $0.08 | $212.79 | $212.79 | 100 |
| 11:58 AM | $212.71 | Down $ -0.25 | $212.84 | $212.71 | 600 |
| 11:57 AM | $212.96 | Down $ -0.43 | $213.43 | $212.96 | 2,000 |
| 11:54 AM | $213.39 | Up $0.61 | $213.54 | $213.13 | 1,900 |
| 11:54 AM | $213.39 | Up $0.00 | $213.54 | $213.13 | 0 |
| 11:54 AM | $213.39 | Up $0.00 | $213.54 | $213.13 | 0 |
| 11:53 AM | $212.78 | Up $0.32 | $212.78 | $212.50 | 900 |
| 11:51 AM | $212.46 | Up $0.12 | $212.46 | $212.40 | 300 |
| 11:51 AM | $212.46 | Up $0.00 | $212.46 | $212.40 | 0 |
| 11:50 AM | $212.34 | Up $0.17 | $212.34 | $212.27 | 400 |
| 11:49 AM | $212.17 | Down $ -0.16 | $212.33 | $212.17 | 400 |
| 11:48 AM | $212.33 | Up $0.07 | $212.33 | $212.30 | 200 |
| 11:47 AM | $212.26 | Up $0.64 | $212.26 | $211.73 | 1,500 |
| 11:45 AM | $211.62 | Up $0.14 | $211.92 | $211.53 | 2,300 |
| 11:45 AM | $211.62 | Up $0.00 | $211.92 | $211.53 | 0 |
| 11:44 AM | $211.48 | Up $0.08 | $211.50 | $211.36 | 700 |
| 11:43 AM | $211.40 | Down $ -0.20 | $211.49 | $211.40 | 500 |
| 11:42 AM | $211.60 | Up $0.01 | $211.60 | $211.58 | 500 |
| 11:41 AM | $211.59 | Up $0.09 | $211.59 | $211.59 | 100 |
| 11:39 AM | $211.50 | Up $0.08 | $211.50 | $211.49 | 200 |
| 11:39 AM | $211.50 | Up $0.00 | $211.50 | $211.49 | 0 |
| 11:38 AM | $211.42 | Down $ -0.07 | $211.59 | $211.30 | 1,100 |
| 11:37 AM | $211.49 | Up $0.09 | $211.57 | $211.49 | 700 |
| 11:33 AM | $211.40 | Up $0.09 | $211.52 | $211.36 | 2,100 |
| 11:33 AM | $211.40 | Up $0.00 | $211.52 | $211.36 | 0 |
| 11:33 AM | $211.40 | Up $0.00 | $211.52 | $211.36 | 0 |
| 11:33 AM | $211.40 | Up $0.00 | $211.52 | $211.36 | 0 |
| 11:32 AM | $211.31 | Up $0.22 | $211.38 | $211.13 | 600 |
| 11:31 AM | $211.09 | Up $0.09 | $211.09 | $210.93 | 1,300 |
| 11:30 AM | $211.00 | Down $ -0.28 | $211.21 | $211.00 | 800 |
| 11:29 AM | $211.28 | Down $ -0.03 | $211.30 | $211.28 | 200 |
| 11:28 AM | $211.31 | Down $ -0.05 | $211.44 | $211.05 | 2,300 |
| 11:27 AM | $211.36 | Up $0.10 | $211.37 | $211.30 | 400 |
| 11:26 AM | $211.26 | Up $0.08 | $211.26 | $211.24 | 300 |
| 11:24 AM | $211.18 | Down $ -0.12 | $211.41 | $211.13 | 800 |
| 11:24 AM | $211.18 | Up $0.00 | $211.41 | $211.13 | 0 |
| 11:22 AM | $211.30 | Up $0.18 | $211.45 | $211.26 | 1,100 |
| 11:22 AM | $211.30 | Up $0.00 | $211.45 | $211.26 | 0 |
| 11:21 AM | $211.12 | Down $ -0.08 | $211.22 | $211.12 | 1,000 |
| 11:20 AM | $211.20 | Up $0.08 | $211.20 | $211.20 | 300 |
| 11:19 AM | $211.12 | Up $0.02 | $211.18 | $211.11 | 500 |
| 11:17 AM | $211.10 | Up $0.02 | $211.10 | $211.00 | 600 |
| 11:17 AM | $211.10 | Up $0.00 | $211.10 | $211.00 | 0 |
| 11:16 AM | $211.08 | Up $0.12 | $211.09 | $211.06 | 400 |
| 11:14 AM | $210.96 | Down $ -0.13 | $211.15 | $210.96 | 700 |
| 11:14 AM | $210.96 | Up $0.00 | $211.15 | $210.96 | 0 |
| 11:13 AM | $211.09 | Up $0.11 | $211.09 | $211.03 | 200 |
| 11:11 AM | $210.98 | Up $0.37 | $210.98 | $210.77 | 1,000 |
| 11:11 AM | $210.98 | Up $0.00 | $210.98 | $210.77 | 0 |
| 11:10 AM | $210.61 | Down $ -0.29 | $210.84 | $210.61 | 800 |
| 11:07 AM | $210.90 | Down $ -0.13 | $211.05 | $210.90 | 800 |
| 11:07 AM | $210.90 | Up $0.00 | $211.05 | $210.90 | 0 |
| 11:07 AM | $210.90 | Up $0.00 | $211.05 | $210.90 | 0 |
| 11:05 AM | $211.03 | Up $0.02 | $211.03 | $211.02 | 400 |
| 11:05 AM | $211.03 | Up $0.00 | $211.03 | $211.02 | 0 |
| 11:04 AM | $211.01 | Up $0.10 | $211.09 | $210.92 | 1,200 |
| 11:02 AM | $210.91 | Up $0.05 | $210.91 | $210.89 | 500 |
| 11:02 AM | $210.91 | Up $0.00 | $210.91 | $210.89 | 0 |
| 11:01 AM | $210.86 | Down $ -0.05 | $210.97 | $210.80 | 600 |
| 11:00 AM | $210.91 | Up $0.35 | $210.91 | $210.64 | 800 |
| 10:59 AM | $210.56 | Up $0.14 | $210.56 | $210.50 | 500 |
| 10:58 AM | $210.42 | Down $ -0.60 | $210.98 | $210.29 | 1,200 |
| 10:57 AM | $211.02 | Up $0.15 | $211.08 | $211.02 | 500 |
| 10:56 AM | $210.87 | Down $ -0.06 | $210.87 | $210.87 | 100 |
| 10:55 AM | $210.93 | Down $ -0.14 | $211.02 | $210.86 | 1,100 |
| 10:54 AM | $211.07 | Up $0.07 | $211.07 | $210.95 | 700 |
| 10:53 AM | $211.00 | Up $0.00 | $211.05 | $210.94 | 600 |
| 10:52 AM | $211.00 | Down $ -0.02 | $211.01 | $210.99 | 600 |
| 10:51 AM | $211.02 | Up $0.01 | $211.14 | $211.02 | 600 |
| 10:50 AM | $211.01 | Up $0.02 | $211.01 | $210.93 | 700 |
| 10:49 AM | $210.99 | Up $0.00 | $211.00 | $210.85 | 1,400 |
| 10:48 AM | $210.99 | Up $0.04 | $210.99 | $210.99 | 100 |
| 10:47 AM | $210.95 | Down $ -0.03 | $211.07 | $210.95 | 200 |
| 10:46 AM | $210.98 | Up $0.01 | $211.39 | $210.98 | 2,000 |
| 10:45 AM | $210.97 | Down $ -0.05 | $210.97 | $210.97 | 200 |
| 10:44 AM | $211.02 | Down $ -0.22 | $211.22 | $211.02 | 500 |
| 10:43 AM | $211.24 | Down $ -0.23 | $211.42 | $211.12 | 1,900 |
| 10:42 AM | $211.47 | Down $ -0.13 | $211.68 | $211.44 | 1,300 |
| 10:41 AM | $211.60 | Down $ -0.40 | $211.93 | $211.60 | 700 |
| 10:40 AM | $212.00 | Down $ -0.08 | $212.01 | $212.00 | 300 |
| 10:39 AM | $212.08 | Up $0.08 | $212.08 | $211.93 | 500 |
| 10:38 AM | $212.00 | Up $1.00 | $212.00 | $211.00 | 46,500 |
| 10:37 AM | $211.00 | Down $ -0.07 | $211.01 | $210.93 | 2,400 |
| 10:36 AM | $211.07 | Up $0.07 | $211.15 | $210.88 | 14,600 |
| 10:35 AM | $211.00 | Up $0.00 | $211.00 | $211.00 | 1,300 |
| 10:34 AM | $211.00 | Up $0.08 | $211.00 | $210.99 | 1,300 |
| 10:33 AM | $210.92 | Down $ -0.08 | $211.00 | $210.92 | 7,600 |
| 10:32 AM | $211.00 | Up $0.04 | $211.00 | $210.99 | 4,300 |
| 10:31 AM | $210.96 | Up $0.11 | $211.00 | $210.95 | 24,200 |
| 10:30 AM | $210.85 | Down $ -0.09 | $211.00 | $210.83 | 5,700 |
| 10:28 AM | $210.94 | Up $0.19 | $210.94 | $210.84 | 500 |
| 10:28 AM | $210.94 | Up $0.00 | $210.94 | $210.84 | 0 |
| 10:27 AM | $210.75 | Down $ -0.13 | $210.75 | $210.75 | 100 |
| 10:26 AM | $210.88 | Down $ -0.12 | $211.03 | $210.75 | 1,400 |
| 10:24 AM | $211.00 | Up $0.15 | $211.00 | $210.91 | 900 |
| 10:24 AM | $211.00 | Up $0.00 | $211.00 | $210.91 | 0 |
| 10:23 AM | $210.85 | Down $ -0.29 | $211.12 | $210.85 | 1,200 |
| 10:22 AM | $211.14 | Up $0.14 | $211.15 | $210.97 | 1,100 |
| 10:20 AM | $211.00 | Up $0.13 | $211.01 | $211.00 | 200 |
| 10:20 AM | $211.00 | Up $0.00 | $211.01 | $211.00 | 0 |
| 10:19 AM | $210.87 | Up $0.07 | $210.87 | $210.87 | 100 |
| 10:18 AM | $210.80 | Up $0.11 | $210.80 | $210.70 | 700 |
| 10:17 AM | $210.69 | Up $0.02 | $210.74 | $210.67 | 1,300 |
| 10:16 AM | $210.67 | Up $0.22 | $210.67 | $210.52 | 1,000 |
| 10:15 AM | $210.45 | Up $0.30 | $210.45 | $210.25 | 1,100 |
| 10:14 AM | $210.15 | Down $ -0.15 | $210.37 | $210.15 | 500 |
| 10:13 AM | $210.30 | Down $ -0.39 | $210.65 | $210.30 | 900 |
| 10:12 AM | $210.69 | Up $0.16 | $210.84 | $210.62 | 1,100 |
| 10:11 AM | $210.53 | Up $0.01 | $210.59 | $210.53 | 200 |
| 10:10 AM | $210.52 | Up $0.23 | $210.52 | $210.37 | 600 |
| 10:09 AM | $210.29 | Up $0.17 | $210.29 | $210.19 | 400 |
| 10:08 AM | $210.12 | Up $0.26 | $210.12 | $209.75 | 1,500 |
| 10:07 AM | $209.86 | Up $0.03 | $209.86 | $209.86 | 100 |
| 10:06 AM | $209.83 | Up $0.13 | $209.83 | $209.83 | 200 |
| 10:05 AM | $209.70 | Down $ -0.09 | $210.00 | $209.50 | 1,000 |
| 10:04 AM | $209.79 | Up $0.42 | $209.93 | $209.45 | 1,100 |
| 10:03 AM | $209.37 | Up $0.06 | $209.37 | $209.37 | 200 |
| 10:02 AM | $209.31 | Up $0.22 | $209.31 | $209.31 | 200 |
| 10:01 AM | $209.09 | Up $0.31 | $209.09 | $208.85 | 1,100 |
| 10:00 AM | $208.78 | Down $ -0.03 | $208.78 | $208.37 | 2,000 |
| 09:59 AM | $208.81 | Down $ -0.22 | $209.05 | $208.81 | 800 |
| 09:58 AM | $209.03 | Down $ -0.08 | $209.03 | $209.03 | 100 |
| 09:57 AM | $209.11 | Up $0.10 | $209.11 | $209.05 | 200 |
| 09:56 AM | $209.01 | Up $0.16 | $209.01 | $208.78 | 700 |
| 09:55 AM | $208.85 | Down $ -0.41 | $209.13 | $208.76 | 1,800 |
| 09:54 AM | $209.26 | Down $ -0.24 | $209.54 | $209.26 | 1,000 |
| 09:53 AM | $209.50 | Down $ -0.04 | $209.54 | $209.35 | 1,500 |
| 09:52 AM | $209.54 | Up $0.48 | $209.54 | $209.28 | 400 |
| 09:51 AM | $209.06 | Up $0.30 | $209.19 | $208.78 | 1,000 |
| 09:50 AM | $208.76 | Up $0.44 | $208.76 | $208.25 | 1,200 |
| 09:49 AM | $208.32 | Down $ -0.09 | $208.41 | $208.31 | 800 |
| 09:48 AM | $208.41 | Up $0.21 | $208.41 | $208.31 | 300 |
| 09:47 AM | $208.20 | Up $0.11 | $208.26 | $208.11 | 500 |
| 09:46 AM | $208.09 | Up $0.00 | $208.25 | $207.85 | 1,900 |
| 09:45 AM | $208.09 | Down $ -1.21 | $209.45 | $207.95 | 6,500 |
| 09:44 AM | $209.30 | Up $2.00 | $209.30 | $207.34 | 3,700 |
| 09:42 AM | $207.30 | Up $0.25 | $207.30 | $207.11 | 500 |
| 09:42 AM | $207.30 | Up $0.00 | $207.30 | $207.11 | 0 |
| 09:39 AM | $207.05 | Up $0.59 | $207.05 | $206.56 | 1,300 |
| 09:39 AM | $207.05 | Up $0.00 | $207.05 | $206.56 | 0 |
| 09:39 AM | $207.05 | Up $0.00 | $207.05 | $206.56 | 0 |
| 09:38 AM | $206.46 | Up $0.00 | $206.46 | $206.22 | 200 |
| 09:35 AM | $206.46 | Up $0.18 | $206.46 | $206.25 | 900 |
| 09:35 AM | $206.46 | Up $0.00 | $206.46 | $206.25 | 0 |
| 09:35 AM | $206.46 | Up $0.00 | $206.46 | $206.25 | 0 |
| 09:34 AM | $206.28 | Up $0.57 | $206.28 | $206.19 | 1,000 |
| 09:33 AM | $205.71 | Down $ -0.68 | $206.32 | $205.71 | 1,200 |
| 09:32 AM | $206.39 | Down $ -0.72 | $206.42 | $206.28 | 900 |
| 09:31 AM | $207.11 | Up $1.26 | $207.11 | $207.11 | 100 |
| 09:30 AM | $205.85 | Up $1.92 | $205.86 | $205.47 | 2,500 |
| Previous close | $203.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $212.48 | $212.69 | $213.60 | $211.00 | 115,400 |
| 12/07/2024 | $203.93 | $205.49 | $206.63 | $203.84 | 109,500 |
| 11/07/2024 | $204.23 | $205.62 | $206.67 | $203.25 | 91,900 |
| 10/07/2024 | $203.93 | $202.52 | $204.27 | $201.03 | 165,500 |
| 09/07/2024 | $197.62 | $196.43 | $198.21 | $196.43 | 82,400 |
| 08/07/2024 | $199.59 | $198.03 | $199.93 | $196.96 | 78,500 |
| 05/07/2024 | $200.23 | $200.55 | $202.08 | $200.20 | 138,200 |
| 04/07/2024 | $200.52 | $199.04 | $200.84 | $198.93 | 24,200 |
| 03/07/2024 | $198.26 | $200.49 | $202.00 | $198.25 | 60,800 |
| 02/07/2024 | $198.29 | $198.18 | $199.67 | $198.18 | 86,900 |
| 28/06/2024 | $198.64 | $197.25 | $199.05 | $196.56 | 161,200 |
| 27/06/2024 | $193.45 | $192.67 | $193.91 | $192.29 | 98,200 |
| 26/06/2024 | $191.53 | $192.95 | $193.43 | $190.54 | 105,700 |
| 25/06/2024 | $190.78 | $189.12 | $191.00 | $187.51 | 152,200 |
| 24/06/2024 | $191.40 | $189.20 | $191.61 | $188.38 | 289,900 |
| 21/06/2024 | $187.63 | $187.30 | $187.87 | $186.02 | 215,000 |
| 20/06/2024 | $188.01 | $186.23 | $189.22 | $186.01 | 130,600 |
| 19/06/2024 | $187.02 | $187.26 | $187.52 | $186.61 | 42,200 |
| 18/06/2024 | $188.06 | $189.80 | $190.30 | $187.38 | 228,000 |
| 17/06/2024 | $189.61 | $189.07 | $190.18 | $188.79 | 232,900 |
| 14/06/2024 | $188.90 | $188.22 | $189.00 | $187.65 | 135,500 |
| 13/06/2024 | $190.38 | $189.62 | $190.54 | $189.04 | 116,500 |
| 12/06/2024 | $193.53 | $193.18 | $194.05 | $192.11 | 121,100 |
| 11/06/2024 | $194.83 | $194.32 | $196.77 | $193.33 | 163,700 |
| 10/06/2024 | $197.41 | $194.67 | $197.98 | $192.94 | 239,500 |
| 07/06/2024 | $193.75 | $193.00 | $194.40 | $192.06 | 155,000 |
| 06/06/2024 | $191.30 | $185.49 | $191.43 | $184.29 | 284,900 |
| 05/06/2024 | $184.97 | $183.97 | $185.07 | $183.25 | 62,300 |
| 04/06/2024 | $183.97 | $183.20 | $184.16 | $182.58 | 127,000 |
| 03/06/2024 | $179.25 | $180.04 | $180.19 | $178.62 | 171,600 |
Graphs are not available, please refer to the detailed table