Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
198.94 Down -5.57 (-2.80 %)
Delayed : 2024/12/20 16:26:32
- Previous close $204.51
- Opening $203.63
- Price Ask $195.00
- Price Bid $195.00
- Size Bid 1
- Size Ask 2
- Today High $204.33
- Today Low $198.82
- 52 Weeks High $220.93
- 52 Weeks Low $160.95
- Volume 375,436
Fundamentals
- P/E Ratio : 25.32
- Earnings/Share : 1.43
- Dividends/Share : $0.45
- Current Div. Yield : 1.25
- Market Cap (M) : 16,837.26
- Shares Out (M) : 84.63
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $198.94 | Up $0.03 | $198.94 | $198.94 | 108,000 |
| 03:59 PM | $198.91 | Up $0.04 | $198.98 | $198.82 | 11,800 |
| 03:58 PM | $198.87 | Down $ -0.11 | $198.99 | $198.87 | 3,400 |
| 03:57 PM | $198.98 | Down $ -0.05 | $199.08 | $198.98 | 2,800 |
| 03:56 PM | $199.03 | Down $ -0.13 | $199.21 | $199.03 | 3,200 |
| 03:55 PM | $199.16 | Down $ -0.11 | $199.40 | $199.07 | 3,500 |
| 03:54 PM | $199.27 | Up $0.03 | $199.41 | $199.21 | 1,900 |
| 03:53 PM | $199.24 | Down $ -0.02 | $199.29 | $199.19 | 900 |
| 03:52 PM | $199.26 | Up $0.02 | $199.34 | $199.17 | 2,700 |
| 03:51 PM | $199.24 | Down $ -0.01 | $199.25 | $199.23 | 400 |
| 03:50 PM | $199.25 | Down $ -0.64 | $199.85 | $199.00 | 4,900 |
| 03:49 PM | $199.89 | Down $ -0.11 | $200.03 | $199.89 | 1,100 |
| 03:48 PM | $200.00 | Down $ -0.48 | $200.36 | $200.00 | 2,100 |
| 03:47 PM | $200.48 | Up $0.08 | $200.48 | $200.48 | 100 |
| 03:46 PM | $200.40 | Up $0.04 | $200.51 | $200.40 | 1,000 |
| 03:45 PM | $200.36 | Up $0.05 | $200.36 | $200.20 | 700 |
| 03:44 PM | $200.31 | Up $0.15 | $200.31 | $200.14 | 800 |
| 03:43 PM | $200.17 | Down $ -0.11 | $200.31 | $200.17 | 900 |
| 03:42 PM | $200.27 | Down $ -0.28 | $200.54 | $200.27 | 1,400 |
| 03:41 PM | $200.55 | Down $ -0.01 | $200.55 | $200.55 | 100 |
| 03:40 PM | $200.56 | Up $0.05 | $200.56 | $200.56 | 100 |
| 03:39 PM | $200.51 | Down $ -0.06 | $200.61 | $200.46 | 1,200 |
| 03:38 PM | $200.57 | Up $0.04 | $200.58 | $200.56 | 400 |
| 03:37 PM | $200.53 | Up $0.15 | $200.53 | $200.48 | 200 |
| 03:36 PM | $200.38 | Up $0.40 | $200.38 | $200.23 | 1,100 |
| 03:35 PM | $199.98 | Up $0.06 | $199.98 | $199.66 | 900 |
| 03:34 PM | $199.92 | Up $0.09 | $199.92 | $199.87 | 500 |
| 03:33 PM | $199.83 | Down $ -0.38 | $200.02 | $199.80 | 1,500 |
| 03:31 PM | $200.21 | Down $ -0.06 | $200.22 | $200.19 | 1,400 |
| 03:31 PM | $200.21 | Up $0.00 | $200.22 | $200.19 | 0 |
| 03:30 PM | $200.27 | Down $ -0.25 | $200.69 | $200.25 | 2,400 |
| 03:29 PM | $200.52 | Down $ -0.08 | $200.52 | $200.52 | 100 |
| 03:27 PM | $200.60 | Down $ -0.23 | $200.62 | $200.60 | 300 |
| 03:27 PM | $200.60 | Up $0.00 | $200.62 | $200.60 | 0 |
| 03:23 PM | $200.83 | Up $0.05 | $200.83 | $200.81 | 400 |
| 03:23 PM | $200.83 | Up $0.00 | $200.83 | $200.81 | 0 |
| 03:23 PM | $200.83 | Up $0.00 | $200.83 | $200.81 | 0 |
| 03:23 PM | $200.83 | Up $0.00 | $200.83 | $200.81 | 0 |
| 03:22 PM | $200.78 | Down $ -0.02 | $200.78 | $200.77 | 400 |
| 03:21 PM | $200.80 | Down $ -0.02 | $200.80 | $200.80 | 100 |
| 03:20 PM | $200.82 | Down $ -0.19 | $200.82 | $200.82 | 100 |
| 03:17 PM | $201.01 | Up $0.18 | $201.01 | $201.01 | 100 |
| 03:17 PM | $201.01 | Up $0.00 | $201.01 | $201.01 | 0 |
| 03:17 PM | $201.01 | Up $0.00 | $201.01 | $201.01 | 0 |
| 03:15 PM | $200.83 | Down $ -0.18 | $200.98 | $200.83 | 400 |
| 03:15 PM | $200.83 | Up $0.00 | $200.98 | $200.83 | 0 |
| 03:14 PM | $201.01 | Up $0.08 | $201.01 | $200.96 | 500 |
| 03:13 PM | $200.93 | Down $ -0.19 | $200.93 | $200.93 | 200 |
| 03:12 PM | $201.12 | Down $ -0.03 | $201.16 | $201.07 | 600 |
| 03:11 PM | $201.15 | Down $ -0.37 | $201.19 | $201.15 | 300 |
| 03:06 PM | $201.52 | Down $ -0.14 | $201.71 | $201.52 | 500 |
| 03:06 PM | $201.52 | Up $0.00 | $201.71 | $201.52 | 0 |
| 03:06 PM | $201.52 | Up $0.00 | $201.71 | $201.52 | 0 |
| 03:06 PM | $201.52 | Up $0.00 | $201.71 | $201.52 | 0 |
| 03:06 PM | $201.52 | Up $0.00 | $201.71 | $201.52 | 0 |
| 03:05 PM | $201.66 | Down $ -0.13 | $201.80 | $201.66 | 400 |
| 03:04 PM | $201.79 | Up $0.16 | $201.79 | $201.79 | 100 |
| 03:02 PM | $201.63 | Up $0.00 | $201.63 | $201.63 | 100 |
| 03:02 PM | $201.63 | Up $0.00 | $201.63 | $201.63 | 0 |
| 03:00 PM | $201.63 | Up $0.00 | $201.63 | $201.63 | 200 |
| 03:00 PM | $201.63 | Up $0.00 | $201.63 | $201.63 | 0 |
| 02:57 PM | $201.63 | Down $ -0.49 | $201.63 | $201.36 | 1,500 |
| 02:57 PM | $201.63 | Up $0.00 | $201.63 | $201.36 | 0 |
| 02:57 PM | $201.63 | Up $0.00 | $201.63 | $201.36 | 0 |
| 02:49 PM | $202.12 | Down $ -0.22 | $202.18 | $202.12 | 200 |
| 02:49 PM | $202.12 | Up $0.00 | $202.18 | $202.12 | 0 |
| 02:49 PM | $202.12 | Up $0.00 | $202.18 | $202.12 | 0 |
| 02:49 PM | $202.12 | Up $0.00 | $202.18 | $202.12 | 0 |
| 02:49 PM | $202.12 | Up $0.00 | $202.18 | $202.12 | 0 |
| 02:49 PM | $202.12 | Up $0.00 | $202.18 | $202.12 | 0 |
| 02:49 PM | $202.12 | Up $0.00 | $202.18 | $202.12 | 0 |
| 02:49 PM | $202.12 | Up $0.00 | $202.18 | $202.12 | 0 |
| 02:48 PM | $202.34 | Down $ -0.01 | $202.40 | $202.34 | 400 |
| 02:47 PM | $202.35 | Down $ -0.23 | $202.59 | $202.35 | 1,300 |
| 02:46 PM | $202.58 | Up $0.50 | $202.58 | $202.57 | 3,000 |
| 02:44 PM | $202.08 | Up $0.01 | $202.08 | $202.06 | 300 |
| 02:44 PM | $202.08 | Up $0.00 | $202.08 | $202.06 | 0 |
| 02:43 PM | $202.07 | Down $ -0.10 | $202.13 | $202.07 | 600 |
| 02:41 PM | $202.17 | Up $0.05 | $202.17 | $202.17 | 100 |
| 02:41 PM | $202.17 | Up $0.00 | $202.17 | $202.17 | 0 |
| 02:40 PM | $202.12 | Up $0.08 | $202.12 | $202.12 | 100 |
| 02:39 PM | $202.04 | Up $0.11 | $202.04 | $201.89 | 900 |
| 02:38 PM | $201.93 | Up $0.03 | $201.93 | $201.90 | 300 |
| 02:37 PM | $201.90 | Down $ -0.17 | $202.07 | $201.90 | 1,300 |
| 02:36 PM | $202.08 | Up $0.05 | $202.08 | $202.08 | 100 |
| 02:35 PM | $202.02 | Down $ -0.07 | $202.12 | $202.02 | 400 |
| 02:34 PM | $202.10 | Up $0.40 | $202.10 | $201.88 | 800 |
| 02:33 PM | $201.70 | Up $0.16 | $201.88 | $201.57 | 800 |
| 02:28 PM | $201.54 | Down $ -0.02 | $201.54 | $201.52 | 400 |
| 02:28 PM | $201.54 | Up $0.00 | $201.54 | $201.52 | 0 |
| 02:28 PM | $201.54 | Up $0.00 | $201.54 | $201.52 | 0 |
| 02:28 PM | $201.54 | Up $0.00 | $201.54 | $201.52 | 0 |
| 02:28 PM | $201.54 | Up $0.00 | $201.54 | $201.52 | 0 |
| 02:27 PM | $201.56 | Down $ -0.12 | $201.64 | $201.52 | 1,500 |
| 02:26 PM | $201.68 | Up $0.02 | $201.84 | $201.67 | 400 |
| 02:25 PM | $201.66 | Up $0.09 | $201.66 | $201.57 | 300 |
| 02:22 PM | $201.58 | Down $ -0.11 | $201.58 | $201.40 | 800 |
| 02:22 PM | $201.58 | Up $0.00 | $201.58 | $201.40 | 0 |
| 02:22 PM | $201.58 | Up $0.00 | $201.58 | $201.40 | 0 |
| 02:20 PM | $201.69 | Up $0.07 | $201.71 | $201.64 | 600 |
| 02:20 PM | $201.69 | Up $0.00 | $201.71 | $201.64 | 0 |
| 02:19 PM | $201.61 | Up $0.23 | $201.61 | $201.29 | 700 |
| 02:18 PM | $201.38 | Down $ -0.08 | $201.41 | $201.38 | 500 |
| 02:17 PM | $201.46 | Up $0.08 | $201.59 | $201.40 | 1,600 |
| 02:16 PM | $201.38 | Down $ -0.03 | $201.50 | $201.38 | 300 |
| 02:15 PM | $201.41 | Down $ -0.04 | $201.41 | $201.41 | 100 |
| 02:14 PM | $201.45 | Down $ -0.06 | $201.59 | $201.45 | 1,700 |
| 02:13 PM | $201.51 | Up $0.01 | $201.52 | $201.51 | 300 |
| 02:11 PM | $201.50 | Up $0.05 | $201.50 | $201.50 | 100 |
| 02:11 PM | $201.50 | Up $0.00 | $201.50 | $201.50 | 0 |
| 02:10 PM | $201.45 | Up $0.08 | $201.45 | $201.45 | 100 |
| 02:08 PM | $201.37 | Up $0.33 | $201.61 | $201.05 | 1,400 |
| 02:08 PM | $201.37 | Up $0.00 | $201.61 | $201.05 | 0 |
| 02:07 PM | $201.04 | Up $0.01 | $201.04 | $201.04 | 100 |
| 02:06 PM | $201.03 | Down $ -0.09 | $201.03 | $201.03 | 100 |
| 02:05 PM | $201.12 | Down $ -0.02 | $201.12 | $201.12 | 100 |
| 02:04 PM | $201.14 | Down $ -0.06 | $201.15 | $201.14 | 500 |
| 02:03 PM | $201.20 | Up $0.40 | $201.20 | $200.89 | 700 |
| 02:02 PM | $200.80 | Down $ -0.16 | $200.95 | $200.80 | 800 |
| 02:01 PM | $200.96 | Up $0.06 | $200.96 | $200.96 | 100 |
| 02:00 PM | $200.90 | Down $0.00 | $200.90 | $200.90 | 100 |
| 01:59 PM | $200.90 | Down $ -0.12 | $201.00 | $200.90 | 500 |
| 01:57 PM | $201.02 | Up $0.02 | $201.03 | $200.98 | 400 |
| 01:57 PM | $201.02 | Up $0.00 | $201.03 | $200.98 | 0 |
| 01:56 PM | $201.00 | Down $ -0.10 | $201.14 | $201.00 | 900 |
| 01:55 PM | $201.10 | Down $ -0.10 | $201.14 | $201.10 | 200 |
| 01:54 PM | $201.20 | Up $0.15 | $201.20 | $201.12 | 500 |
| 01:53 PM | $201.05 | Up $0.13 | $201.11 | $201.03 | 600 |
| 01:52 PM | $200.92 | Up $0.13 | $201.06 | $200.81 | 1,200 |
| 01:51 PM | $200.79 | Up $0.02 | $200.79 | $200.78 | 200 |
| 01:50 PM | $200.77 | Down $ -0.01 | $200.90 | $200.77 | 400 |
| 01:49 PM | $200.78 | Down $ -0.06 | $200.91 | $200.78 | 700 |
| 01:46 PM | $200.84 | Up $0.17 | $200.84 | $200.69 | 600 |
| 01:46 PM | $200.84 | Up $0.00 | $200.84 | $200.69 | 0 |
| 01:46 PM | $200.84 | Up $0.00 | $200.84 | $200.69 | 0 |
| 01:45 PM | $200.67 | Up $0.00 | $200.67 | $200.67 | 100 |
| 01:44 PM | $200.67 | Down $ -0.13 | $200.77 | $200.67 | 600 |
| 01:43 PM | $200.80 | Up $0.23 | $200.81 | $200.59 | 1,300 |
| 01:42 PM | $200.57 | Down $ -0.10 | $200.58 | $200.57 | 400 |
| 01:40 PM | $200.67 | Down $ -0.04 | $200.74 | $200.67 | 1,100 |
| 01:40 PM | $200.67 | Up $0.00 | $200.74 | $200.67 | 0 |
| 01:39 PM | $200.71 | Up $0.00 | $200.83 | $200.71 | 300 |
| 01:38 PM | $200.71 | Up $0.00 | $200.83 | $200.71 | 600 |
| 01:37 PM | $200.71 | Up $0.00 | $200.71 | $200.71 | 900 |
| 01:36 PM | $200.71 | Down $ -0.04 | $200.71 | $200.71 | 400 |
| 01:35 PM | $200.75 | Down $ -0.05 | $200.75 | $200.72 | 400 |
| 01:34 PM | $200.80 | Down $ -0.18 | $200.89 | $200.80 | 600 |
| 01:33 PM | $200.98 | Down $ -0.13 | $201.14 | $200.98 | 400 |
| 01:32 PM | $201.11 | Down $ -0.11 | $201.18 | $201.06 | 400 |
| 01:31 PM | $201.22 | Up $0.16 | $201.23 | $201.20 | 500 |
| 01:30 PM | $201.07 | Down $0.00 | $201.07 | $201.07 | 100 |
| 01:29 PM | $201.07 | Up $0.00 | $201.07 | $201.07 | 200 |
| 01:28 PM | $201.07 | Down $ -0.22 | $201.29 | $201.07 | 700 |
| 01:27 PM | $201.29 | Up $0.00 | $201.41 | $201.29 | 200 |
| 01:26 PM | $201.29 | Down $ -0.10 | $201.30 | $201.29 | 300 |
| 01:25 PM | $201.39 | Down $ -0.16 | $201.39 | $201.39 | 100 |
| 01:24 PM | $201.55 | Up $0.18 | $201.55 | $201.34 | 1,300 |
| 01:23 PM | $201.37 | Down $ -0.11 | $201.44 | $201.37 | 500 |
| 01:22 PM | $201.48 | Up $0.03 | $201.48 | $201.45 | 300 |
| 01:21 PM | $201.45 | Down $ -0.13 | $201.45 | $201.45 | 100 |
| 01:20 PM | $201.58 | Down $ -0.18 | $201.75 | $201.58 | 500 |
| 01:19 PM | $201.76 | Up $0.03 | $201.90 | $201.71 | 700 |
| 01:18 PM | $201.73 | Up $0.13 | $201.74 | $201.64 | 300 |
| 01:17 PM | $201.60 | Down $ -0.04 | $201.62 | $201.60 | 300 |
| 01:16 PM | $201.64 | Down $ -0.38 | $201.86 | $201.64 | 200 |
| 01:15 PM | $202.02 | Down $ -0.13 | $202.02 | $202.01 | 200 |
| 01:14 PM | $202.15 | Down $ -0.15 | $202.26 | $202.15 | 500 |
| 01:12 PM | $202.30 | Down $ -0.27 | $202.48 | $202.30 | 1,000 |
| 01:12 PM | $202.30 | Up $0.00 | $202.48 | $202.30 | 0 |
| 01:11 PM | $202.57 | Up $0.05 | $202.57 | $202.49 | 300 |
| 01:10 PM | $202.52 | Down $ -0.10 | $202.61 | $202.49 | 900 |
| 01:08 PM | $202.62 | Up $0.04 | $202.62 | $202.58 | 500 |
| 01:08 PM | $202.62 | Up $0.00 | $202.62 | $202.58 | 0 |
| 01:07 PM | $202.58 | Down $ -0.03 | $202.72 | $202.58 | 300 |
| 01:06 PM | $202.61 | Down $ -0.18 | $202.61 | $202.59 | 200 |
| 01:05 PM | $202.79 | Up $0.09 | $202.79 | $202.51 | 600 |
| 01:04 PM | $202.70 | Up $0.08 | $202.70 | $202.70 | 200 |
| 01:03 PM | $202.62 | Up $0.17 | $202.62 | $202.62 | 100 |
| 01:00 PM | $202.45 | Down $ -0.33 | $202.47 | $202.45 | 200 |
| 01:00 PM | $202.45 | Up $0.00 | $202.47 | $202.45 | 0 |
| 01:00 PM | $202.45 | Up $0.00 | $202.47 | $202.45 | 0 |
| 12:58 PM | $202.78 | Down $ -0.28 | $202.80 | $202.78 | 1,700 |
| 12:58 PM | $202.78 | Up $0.00 | $202.80 | $202.78 | 0 |
| 12:57 PM | $203.06 | Down $ -0.37 | $203.25 | $202.95 | 700 |
| 12:56 PM | $203.43 | Down $ -0.30 | $203.62 | $203.43 | 2,500 |
| 12:53 PM | $203.73 | Up $0.00 | $203.73 | $203.73 | 100 |
| 12:53 PM | $203.73 | Up $0.00 | $203.73 | $203.73 | 0 |
| 12:53 PM | $203.73 | Up $0.00 | $203.73 | $203.73 | 0 |
| 12:51 PM | $203.73 | Up $0.23 | $203.73 | $203.73 | 100 |
| 12:51 PM | $203.73 | Up $0.00 | $203.73 | $203.73 | 0 |
| 12:50 PM | $203.50 | Down $ -0.03 | $203.50 | $203.50 | 100 |
| 12:48 PM | $203.53 | Down $ -0.16 | $203.65 | $203.53 | 600 |
| 12:48 PM | $203.53 | Up $0.00 | $203.65 | $203.53 | 0 |
| 12:47 PM | $203.69 | Down $ -0.01 | $203.69 | $203.69 | 100 |
| 12:45 PM | $203.70 | Down $ -0.23 | $203.74 | $203.70 | 300 |
| 12:45 PM | $203.70 | Up $0.00 | $203.74 | $203.70 | 0 |
| 12:43 PM | $203.93 | Down $ -0.15 | $203.99 | $203.91 | 1,100 |
| 12:43 PM | $203.93 | Up $0.00 | $203.99 | $203.91 | 0 |
| 12:42 PM | $204.08 | Up $0.00 | $204.17 | $204.08 | 500 |
| 12:39 PM | $204.08 | Up $0.18 | $204.08 | $204.07 | 200 |
| 12:39 PM | $204.08 | Up $0.00 | $204.08 | $204.07 | 0 |
| 12:39 PM | $204.08 | Up $0.00 | $204.08 | $204.07 | 0 |
| 12:38 PM | $203.90 | Down $ -0.10 | $203.90 | $203.90 | 100 |
| 12:37 PM | $204.00 | Up $0.15 | $204.00 | $203.92 | 500 |
| 12:36 PM | $203.85 | Down $ -0.04 | $203.85 | $203.73 | 400 |
| 12:34 PM | $203.89 | Down $ -0.01 | $203.89 | $203.77 | 400 |
| 12:34 PM | $203.89 | Up $0.00 | $203.89 | $203.77 | 0 |
| 12:33 PM | $203.90 | Down $ -0.16 | $203.93 | $203.90 | 400 |
| 12:32 PM | $204.06 | Up $0.02 | $204.06 | $203.92 | 400 |
| 12:31 PM | $204.04 | Down $ -0.17 | $204.26 | $204.04 | 600 |
| 12:29 PM | $204.21 | Down $ -0.08 | $204.21 | $204.05 | 300 |
| 12:29 PM | $204.21 | Up $0.00 | $204.21 | $204.05 | 0 |
| 12:28 PM | $204.29 | Up $0.17 | $204.29 | $204.23 | 300 |
| 12:26 PM | $204.12 | Up $0.22 | $204.12 | $204.09 | 400 |
| 12:26 PM | $204.12 | Up $0.00 | $204.12 | $204.09 | 0 |
| 12:25 PM | $203.90 | Down $ -0.20 | $203.91 | $203.90 | 200 |
| 12:23 PM | $204.10 | Up $0.09 | $204.10 | $204.10 | 200 |
| 12:23 PM | $204.10 | Up $0.00 | $204.10 | $204.10 | 0 |
| 12:21 PM | $204.01 | Down $ -0.24 | $204.11 | $203.97 | 900 |
| 12:21 PM | $204.01 | Up $0.00 | $204.11 | $203.97 | 0 |
| 12:20 PM | $204.25 | Up $0.06 | $204.25 | $204.25 | 100 |
| 12:19 PM | $204.19 | Down $ -0.06 | $204.24 | $204.19 | 1,200 |
| 12:17 PM | $204.25 | Up $0.20 | $204.25 | $204.25 | 200 |
| 12:17 PM | $204.25 | Up $0.00 | $204.25 | $204.25 | 0 |
| 12:13 PM | $204.05 | Up $0.27 | $204.05 | $203.74 | 1,000 |
| 12:13 PM | $204.05 | Up $0.00 | $204.05 | $203.74 | 0 |
| 12:13 PM | $204.05 | Up $0.00 | $204.05 | $203.74 | 0 |
| 12:13 PM | $204.05 | Up $0.00 | $204.05 | $203.74 | 0 |
| 12:11 PM | $203.78 | Down $ -0.03 | $203.82 | $203.78 | 400 |
| 12:11 PM | $203.78 | Up $0.00 | $203.82 | $203.78 | 0 |
| 12:10 PM | $203.81 | Down $ -0.02 | $203.81 | $203.81 | 100 |
| 12:09 PM | $203.83 | Up $0.12 | $203.93 | $203.83 | 400 |
| 12:08 PM | $203.71 | Down $ -0.03 | $203.79 | $203.69 | 900 |
| 12:06 PM | $203.74 | Down $ -0.22 | $203.76 | $203.74 | 200 |
| 12:06 PM | $203.74 | Up $0.00 | $203.76 | $203.74 | 0 |
| 12:05 PM | $203.96 | Up $0.09 | $203.96 | $203.96 | 200 |
| 12:04 PM | $203.87 | Up $0.08 | $203.87 | $203.69 | 400 |
| 12:00 PM | $203.79 | Down $ -0.15 | $203.88 | $203.79 | 600 |
| 12:00 PM | $203.79 | Up $0.00 | $203.88 | $203.79 | 0 |
| 12:00 PM | $203.79 | Up $0.00 | $203.88 | $203.79 | 0 |
| 12:00 PM | $203.79 | Up $0.00 | $203.88 | $203.79 | 0 |
| 11:59 AM | $203.94 | Down $ -0.21 | $203.98 | $203.94 | 300 |
| 11:58 AM | $204.15 | Up $0.07 | $204.15 | $204.01 | 800 |
| 11:57 AM | $204.08 | Up $0.01 | $204.21 | $204.01 | 700 |
| 11:56 AM | $204.07 | Down $ -0.08 | $204.22 | $204.07 | 300 |
| 11:55 AM | $204.15 | Up $0.10 | $204.15 | $204.15 | 100 |
| 11:54 AM | $204.05 | Up $0.15 | $204.05 | $204.00 | 300 |
| 11:53 AM | $203.90 | Down $ -0.06 | $203.97 | $203.90 | 500 |
| 11:52 AM | $203.96 | Up $0.19 | $204.00 | $203.96 | 400 |
| 11:50 AM | $203.77 | Up $0.21 | $203.88 | $203.49 | 1,500 |
| 11:50 AM | $203.77 | Up $0.00 | $203.88 | $203.49 | 0 |
| 11:49 AM | $203.56 | Up $0.12 | $203.56 | $203.56 | 100 |
| 11:47 AM | $203.44 | Down $ -0.02 | $203.50 | $203.29 | 1,100 |
| 11:47 AM | $203.44 | Up $0.00 | $203.50 | $203.29 | 0 |
| 11:46 AM | $203.46 | Up $0.13 | $203.46 | $203.46 | 100 |
| 11:45 AM | $203.33 | Up $0.00 | $203.37 | $203.33 | 700 |
| 11:42 AM | $203.33 | Up $0.39 | $203.33 | $203.13 | 1,800 |
| 11:42 AM | $203.33 | Up $0.00 | $203.33 | $203.13 | 0 |
| 11:42 AM | $203.33 | Up $0.00 | $203.33 | $203.13 | 0 |
| 11:41 AM | $202.94 | Down $ -0.28 | $203.22 | $202.94 | 10,400 |
| 11:39 AM | $203.22 | Down $ -0.10 | $203.22 | $203.22 | 2,100 |
| 11:39 AM | $203.22 | Up $0.00 | $203.22 | $203.22 | 0 |
| 11:38 AM | $203.32 | Up $0.22 | $203.32 | $202.89 | 4,700 |
| 11:37 AM | $203.10 | Up $0.10 | $203.11 | $203.06 | 500 |
| 11:36 AM | $203.00 | Up $0.40 | $203.00 | $202.64 | 900 |
| 11:35 AM | $202.60 | Down $ -0.24 | $202.68 | $202.52 | 800 |
| 11:34 AM | $202.84 | Up $0.04 | $202.84 | $202.84 | 100 |
| 11:33 AM | $202.80 | Down $ -0.24 | $202.80 | $202.80 | 100 |
| 11:32 AM | $203.04 | Up $0.55 | $203.04 | $202.57 | 600 |
| 11:31 AM | $202.49 | Down $ -0.14 | $202.68 | $202.43 | 1,300 |
| 11:30 AM | $202.63 | Up $0.13 | $202.63 | $202.44 | 1,500 |
| 11:29 AM | $202.50 | Up $0.16 | $202.54 | $202.38 | 800 |
| 11:28 AM | $202.34 | Down $ -0.05 | $202.34 | $202.34 | 100 |
| 11:27 AM | $202.39 | Up $0.27 | $202.39 | $202.26 | 500 |
| 11:26 AM | $202.12 | Down $ -0.10 | $202.17 | $202.12 | 200 |
| 11:25 AM | $202.22 | Down $ -0.39 | $202.67 | $202.22 | 2,900 |
| 11:24 AM | $202.61 | Down $ -0.01 | $202.62 | $202.56 | 700 |
| 11:23 AM | $202.62 | Up $0.07 | $202.62 | $202.61 | 300 |
| 11:21 AM | $202.55 | Up $0.23 | $202.67 | $202.40 | 1,600 |
| 11:21 AM | $202.55 | Up $0.00 | $202.67 | $202.40 | 0 |
| 11:20 AM | $202.32 | Up $0.19 | $202.68 | $202.32 | 1,600 |
| 11:18 AM | $202.13 | Up $0.27 | $202.13 | $202.12 | 300 |
| 11:18 AM | $202.13 | Up $0.00 | $202.13 | $202.12 | 0 |
| 11:17 AM | $201.86 | Up $0.43 | $201.87 | $201.86 | 200 |
| 11:12 AM | $201.43 | Up $0.03 | $201.57 | $201.31 | 2,000 |
| 11:12 AM | $201.43 | Up $0.00 | $201.57 | $201.31 | 0 |
| 11:12 AM | $201.43 | Up $0.00 | $201.57 | $201.31 | 0 |
| 11:12 AM | $201.43 | Up $0.00 | $201.57 | $201.31 | 0 |
| 11:12 AM | $201.43 | Up $0.00 | $201.57 | $201.31 | 0 |
| 11:11 AM | $201.40 | Up $0.09 | $201.53 | $201.40 | 1,300 |
| 11:10 AM | $201.31 | Up $0.00 | $201.39 | $201.31 | 300 |
| 11:09 AM | $201.31 | Down $ -0.33 | $201.63 | $201.31 | 2,100 |
| 11:08 AM | $201.64 | Down $ -0.01 | $201.64 | $201.62 | 200 |
| 11:07 AM | $201.65 | Up $0.15 | $201.65 | $201.40 | 1,000 |
| 11:06 AM | $201.50 | Up $0.39 | $201.60 | $201.43 | 600 |
| 11:04 AM | $201.11 | Up $0.32 | $201.13 | $201.03 | 600 |
| 11:04 AM | $201.11 | Up $0.00 | $201.13 | $201.03 | 0 |
| 11:02 AM | $200.79 | Up $0.07 | $200.95 | $200.79 | 500 |
| 11:02 AM | $200.79 | Up $0.00 | $200.95 | $200.79 | 0 |
| 11:01 AM | $200.72 | Up $0.28 | $200.72 | $200.61 | 300 |
| 11:00 AM | $200.44 | Up $0.12 | $200.49 | $200.27 | 1,100 |
| 10:59 AM | $200.32 | Down $ -0.24 | $200.48 | $200.32 | 1,000 |
| 10:58 AM | $200.56 | Down $ -0.02 | $200.57 | $200.56 | 700 |
| 10:57 AM | $200.58 | Down $ -0.18 | $200.72 | $200.49 | 900 |
| 10:55 AM | $200.76 | Down $ -0.16 | $200.76 | $200.76 | 100 |
| 10:55 AM | $200.76 | Up $0.00 | $200.76 | $200.76 | 0 |
| 10:54 AM | $200.92 | Down $ -0.03 | $200.92 | $200.84 | 300 |
| 10:53 AM | $200.95 | Up $0.45 | $200.95 | $200.30 | 1,300 |
| 10:52 AM | $200.50 | Up $0.19 | $200.50 | $200.30 | 600 |
| 10:51 AM | $200.31 | Up $0.05 | $200.32 | $200.17 | 1,200 |
| 10:50 AM | $200.26 | Up $0.08 | $200.54 | $200.26 | 2,100 |
| 10:47 AM | $200.18 | Down $ -0.32 | $200.44 | $200.18 | 400 |
| 10:47 AM | $200.18 | Up $0.00 | $200.44 | $200.18 | 0 |
| 10:47 AM | $200.18 | Up $0.00 | $200.44 | $200.18 | 0 |
| 10:46 AM | $200.50 | Down $ -0.29 | $200.74 | $200.50 | 700 |
| 10:44 AM | $200.79 | Down $ -0.14 | $200.79 | $200.79 | 100 |
| 10:44 AM | $200.79 | Up $0.00 | $200.79 | $200.79 | 0 |
| 10:43 AM | $200.93 | Down $ -0.16 | $201.21 | $200.93 | 1,100 |
| 10:42 AM | $201.09 | Up $0.05 | $201.09 | $200.87 | 1,000 |
| 10:41 AM | $201.04 | Up $0.17 | $201.04 | $200.87 | 400 |
| 10:39 AM | $200.87 | Down $ -0.14 | $200.87 | $200.87 | 100 |
| 10:39 AM | $200.87 | Up $0.00 | $200.87 | $200.87 | 0 |
| 10:38 AM | $201.01 | Up $0.21 | $201.01 | $200.77 | 900 |
| 10:37 AM | $200.80 | Down $ -0.38 | $201.12 | $200.80 | 500 |
| 10:36 AM | $201.18 | Down $ -0.08 | $201.41 | $201.18 | 800 |
| 10:35 AM | $201.26 | Down $ -0.33 | $201.53 | $201.26 | 900 |
| 10:34 AM | $201.59 | Down $ -0.19 | $201.59 | $201.59 | 300 |
| 10:33 AM | $201.78 | Up $0.00 | $201.78 | $201.60 | 500 |
| 10:32 AM | $201.78 | Up $0.24 | $201.82 | $201.42 | 2,300 |
| 10:31 AM | $201.54 | Up $0.49 | $201.70 | $201.45 | 1,700 |
| 10:30 AM | $201.05 | Up $0.29 | $201.06 | $201.01 | 500 |
| 10:29 AM | $200.76 | Down $ -0.04 | $200.81 | $200.76 | 600 |
| 10:27 AM | $200.80 | Up $0.04 | $200.83 | $200.80 | 500 |
| 10:27 AM | $200.80 | Up $0.00 | $200.83 | $200.80 | 0 |
| 10:26 AM | $200.76 | Up $0.18 | $200.76 | $200.76 | 300 |
| 10:25 AM | $200.58 | Up $0.04 | $200.58 | $200.51 | 500 |
| 10:24 AM | $200.54 | Up $0.40 | $200.54 | $200.32 | 900 |
| 10:23 AM | $200.14 | Up $0.13 | $200.29 | $200.14 | 500 |
| 10:22 AM | $200.01 | Up $0.06 | $200.09 | $199.93 | 1,300 |
| 10:21 AM | $199.95 | Up $0.04 | $199.95 | $199.75 | 700 |
| 10:20 AM | $199.91 | Up $0.02 | $200.10 | $199.75 | 1,500 |
| 10:18 AM | $199.89 | Down $ -0.19 | $200.07 | $199.86 | 700 |
| 10:18 AM | $199.89 | Up $0.00 | $200.07 | $199.86 | 0 |
| 10:17 AM | $200.08 | Down $ -0.17 | $200.33 | $200.08 | 600 |
| 10:16 AM | $200.25 | Up $0.02 | $200.36 | $200.21 | 700 |
| 10:15 AM | $200.23 | Down $ -0.24 | $200.52 | $200.18 | 2,100 |
| 10:14 AM | $200.47 | Up $0.42 | $200.49 | $200.02 | 2,600 |
| 10:13 AM | $200.05 | Up $0.03 | $200.28 | $199.75 | 2,900 |
| 10:12 AM | $200.02 | Up $0.35 | $200.04 | $199.65 | 3,000 |
| 10:10 AM | $199.67 | Down $ -0.01 | $199.85 | $199.62 | 1,700 |
| 10:10 AM | $199.67 | Up $0.00 | $199.85 | $199.62 | 0 |
| 10:09 AM | $199.68 | Down $ -0.01 | $199.69 | $199.27 | 2,000 |
| 10:08 AM | $199.69 | Down $ -0.32 | $199.76 | $199.69 | 200 |
| 10:07 AM | $200.01 | Down $ -0.56 | $200.42 | $200.01 | 1,000 |
| 10:06 AM | $200.57 | Down $ -0.36 | $200.93 | $200.57 | 1,600 |
| 10:05 AM | $200.93 | Up $0.28 | $200.94 | $200.60 | 1,800 |
| 10:04 AM | $200.65 | Up $0.13 | $200.67 | $200.42 | 1,000 |
| 10:03 AM | $200.52 | Down $ -0.45 | $200.92 | $200.52 | 800 |
| 10:02 AM | $200.97 | Down $ -0.33 | $201.26 | $200.97 | 1,200 |
| 10:01 AM | $201.30 | Up $0.49 | $201.30 | $200.99 | 1,500 |
| 10:00 AM | $200.81 | Down $ -0.22 | $201.23 | $200.80 | 500 |
| 09:59 AM | $201.03 | Down $ -0.52 | $201.39 | $201.02 | 1,900 |
| 09:58 AM | $201.55 | Up $0.05 | $201.58 | $201.55 | 200 |
| 09:57 AM | $201.50 | Down $ -0.19 | $201.68 | $201.50 | 1,100 |
| 09:56 AM | $201.69 | Down $ -0.08 | $201.70 | $201.69 | 300 |
| 09:55 AM | $201.77 | Up $0.08 | $201.82 | $201.77 | 300 |
| 09:54 AM | $201.69 | Down $ -0.18 | $201.91 | $201.69 | 1,200 |
| 09:53 AM | $201.87 | Up $0.23 | $202.30 | $201.82 | 1,600 |
| 09:52 AM | $201.64 | Down $ -0.24 | $201.92 | $201.64 | 1,300 |
| 09:51 AM | $201.88 | Up $0.23 | $201.88 | $201.36 | 500 |
| 09:50 AM | $201.65 | Down $ -0.72 | $202.00 | $201.65 | 800 |
| 09:47 AM | $202.37 | Down $ -0.20 | $202.37 | $202.37 | 100 |
| 09:47 AM | $202.37 | Up $0.00 | $202.37 | $202.37 | 0 |
| 09:47 AM | $202.37 | Up $0.00 | $202.37 | $202.37 | 0 |
| 09:46 AM | $202.57 | Down $ -0.75 | $203.19 | $202.57 | 2,000 |
| 09:45 AM | $203.32 | Down $ -0.25 | $203.58 | $203.32 | 600 |
| 09:42 AM | $203.57 | Down $ -0.20 | $203.57 | $203.57 | 100 |
| 09:42 AM | $203.57 | Up $0.00 | $203.57 | $203.57 | 0 |
| 09:42 AM | $203.57 | Up $0.00 | $203.57 | $203.57 | 0 |
| 09:41 AM | $203.77 | Up $0.25 | $203.77 | $203.38 | 500 |
| 09:40 AM | $203.52 | Down $ -0.15 | $203.57 | $203.52 | 200 |
| 09:39 AM | $203.67 | Up $0.21 | $203.67 | $203.43 | 500 |
| 09:37 AM | $203.46 | Up $0.35 | $203.46 | $203.43 | 400 |
| 09:37 AM | $203.46 | Up $0.00 | $203.46 | $203.43 | 0 |
| 09:36 AM | $203.11 | Down $ -0.98 | $204.09 | $203.11 | 2,300 |
| 09:35 AM | $204.09 | Down $ -0.24 | $204.23 | $204.09 | 2,600 |
| 09:34 AM | $204.33 | Up $0.10 | $204.33 | $204.33 | 100 |
| 09:33 AM | $204.23 | Up $0.57 | $204.32 | $203.91 | 900 |
| 09:32 AM | $203.66 | Down $ -0.28 | $203.92 | $203.66 | 800 |
| 09:31 AM | $203.94 | Up $0.91 | $203.94 | $203.72 | 200 |
| 09:30 AM | $203.03 | Down $ -1.48 | $203.77 | $203.03 | 5,400 |
| Previous close | $204.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-12-2024 | $198.94 | $203.88 | $204.29 | $198.82 | 236,800 |
| 19-12-2024 | $204.51 | $205.34 | $206.12 | $203.86 | 119,300 |
| 18-12-2024 | $208.89 | $213.07 | $214.38 | $208.21 | 80,800 |
| 17-12-2024 | $214.58 | $214.76 | $215.45 | $213.74 | 85,000 |
| 16-12-2024 | $217.00 | $217.77 | $218.44 | $216.81 | 71,700 |
| 13-12-2024 | $217.88 | $218.28 | $219.06 | $217.42 | 84,100 |
| 12-12-2024 | $217.37 | $217.22 | $218.10 | $216.85 | 62,800 |
| 11-12-2024 | $217.92 | $219.03 | $219.10 | $217.79 | 77,000 |
| 10-12-2024 | $218.06 | $215.28 | $218.54 | $215.28 | 95,900 |
| 09-12-2024 | $215.28 | $217.40 | $217.40 | $215.03 | 124,000 |
| 06-12-2024 | $215.02 | $215.32 | $215.76 | $214.18 | 108,900 |
| 05-12-2024 | $214.53 | $215.23 | $215.71 | $214.05 | 126,600 |
| 04-12-2024 | $214.45 | $213.07 | $214.48 | $212.36 | 111,000 |
| 03-12-2024 | $212.50 | $211.09 | $212.51 | $211.04 | 123,000 |
| 02-12-2024 | $214.50 | $212.84 | $214.66 | $212.76 | 102,100 |
| 29-11-2024 | $213.17 | $212.16 | $213.70 | $211.87 | 67,700 |
| 28-11-2024 | $210.30 | $210.97 | $211.74 | $209.85 | 35,900 |
| 27-11-2024 | $206.77 | $207.51 | $207.94 | $206.50 | 61,800 |
| 26-11-2024 | $209.80 | $207.85 | $210.00 | $207.32 | 106,900 |
| 25-11-2024 | $209.36 | $209.71 | $210.38 | $208.82 | 180,200 |
| 22-11-2024 | $207.62 | $207.86 | $208.00 | $206.97 | 59,800 |
| 21-11-2024 | $206.89 | $208.96 | $209.86 | $205.92 | 93,300 |
| 20-11-2024 | $202.05 | $199.21 | $202.34 | $198.84 | 133,000 |
| 19-11-2024 | $199.37 | $198.79 | $199.60 | $197.57 | 89,200 |
| 18-11-2024 | $201.26 | $201.89 | $202.24 | $200.04 | 57,400 |
| 15-11-2024 | $202.49 | $203.56 | $203.67 | $201.53 | 141,400 |
| 14-11-2024 | $205.61 | $205.52 | $206.42 | $204.90 | 58,700 |
| 13-11-2024 | $207.29 | $208.10 | $208.19 | $206.25 | 100,400 |
| 12-11-2024 | $205.00 | $205.43 | $206.70 | $204.78 | 55,800 |
| 11-11-2024 | $206.00 | $208.12 | $208.86 | $204.78 | 83,900 |
Graphs are not available, please refer to the detailed table