Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
189.82 Down -1.55 (-0.82 %)
Delayed : 2024/09/06 16:00:01
- Previous close $191.37
- Opening $191.51
- Price Ask $183.00
- Price Bid $183.00
- Size Bid 1
- Size Ask 2
- Today High $192.65
- Today Low $187.40
- 52 Weeks High $220.93
- 52 Weeks Low $144.42
- Volume 100,604
Fundamentals
- P/E Ratio : 25.41
- Earnings/Share : 1.51
- Dividends/Share : $0.55
- Current Div. Yield : 1.15
- Market Cap (M) : 16,059.62
- Shares Out (M) : 84.60
- Exchange : XTSE
- Ex Dividend Date : 2024/06/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $189.82 | Up $0.16 | $189.82 | $189.82 | 21,800 |
| 03:59 PM | $189.66 | Down $ -0.26 | $189.93 | $189.66 | 3,000 |
| 03:58 PM | $189.92 | Down $ -0.08 | $190.15 | $189.92 | 1,100 |
| 03:57 PM | $190.00 | Down $ -0.19 | $190.18 | $189.97 | 1,100 |
| 03:56 PM | $190.19 | Up $0.26 | $190.19 | $189.93 | 1,000 |
| 03:55 PM | $189.93 | Up $0.19 | $189.93 | $189.92 | 200 |
| 03:54 PM | $189.74 | Up $0.05 | $189.74 | $189.64 | 600 |
| 03:53 PM | $189.69 | Up $0.00 | $189.79 | $189.69 | 800 |
| 03:52 PM | $189.69 | Down $ -0.17 | $189.69 | $189.66 | 300 |
| 03:51 PM | $189.86 | Up $0.01 | $189.86 | $189.86 | 100 |
| 03:50 PM | $189.85 | Down $ -0.08 | $189.96 | $189.77 | 1,500 |
| 03:48 PM | $189.93 | Up $0.23 | $189.93 | $189.93 | 100 |
| 03:48 PM | $189.93 | Up $0.00 | $189.93 | $189.93 | 0 |
| 03:47 PM | $189.70 | Down $ -0.07 | $189.71 | $189.70 | 500 |
| 03:44 PM | $189.77 | Down $ -0.18 | $189.91 | $189.77 | 500 |
| 03:44 PM | $189.77 | Up $0.00 | $189.91 | $189.77 | 0 |
| 03:44 PM | $189.77 | Up $0.00 | $189.91 | $189.77 | 0 |
| 03:43 PM | $189.95 | Up $0.20 | $189.95 | $189.92 | 300 |
| 03:41 PM | $189.75 | Up $0.11 | $189.89 | $189.75 | 300 |
| 03:41 PM | $189.75 | Up $0.00 | $189.89 | $189.75 | 0 |
| 03:37 PM | $189.64 | Down $ -0.11 | $189.64 | $189.64 | 100 |
| 03:37 PM | $189.64 | Up $0.00 | $189.64 | $189.64 | 0 |
| 03:37 PM | $189.64 | Up $0.00 | $189.64 | $189.64 | 0 |
| 03:37 PM | $189.64 | Up $0.00 | $189.64 | $189.64 | 0 |
| 03:36 PM | $189.75 | Up $0.03 | $189.75 | $189.68 | 400 |
| 03:35 PM | $189.72 | Up $0.16 | $189.72 | $189.37 | 1,900 |
| 03:33 PM | $189.56 | Down $ -0.21 | $189.62 | $189.56 | 500 |
| 03:33 PM | $189.56 | Up $0.00 | $189.62 | $189.56 | 0 |
| 03:32 PM | $189.77 | Up $0.02 | $189.77 | $189.77 | 100 |
| 03:31 PM | $189.75 | Up $0.09 | $189.75 | $189.75 | 100 |
| 03:30 PM | $189.66 | Down $ -0.22 | $189.81 | $189.57 | 1,400 |
| 03:29 PM | $189.88 | Down $ -0.12 | $189.89 | $189.77 | 1,100 |
| 03:28 PM | $190.00 | Down $ -0.17 | $190.06 | $190.00 | 600 |
| 03:26 PM | $190.17 | Up $0.02 | $190.18 | $190.07 | 600 |
| 03:26 PM | $190.17 | Up $0.00 | $190.18 | $190.07 | 0 |
| 03:21 PM | $190.15 | Up $0.14 | $190.15 | $190.15 | 100 |
| 03:21 PM | $190.15 | Up $0.00 | $190.15 | $190.15 | 0 |
| 03:21 PM | $190.15 | Up $0.00 | $190.15 | $190.15 | 0 |
| 03:21 PM | $190.15 | Up $0.00 | $190.15 | $190.15 | 0 |
| 03:21 PM | $190.15 | Up $0.00 | $190.15 | $190.15 | 0 |
| 03:17 PM | $190.01 | Down $ -0.20 | $190.01 | $190.01 | 100 |
| 03:17 PM | $190.01 | Up $0.00 | $190.01 | $190.01 | 0 |
| 03:17 PM | $190.01 | Up $0.00 | $190.01 | $190.01 | 0 |
| 03:17 PM | $190.01 | Up $0.00 | $190.01 | $190.01 | 0 |
| 03:15 PM | $190.21 | Up $0.12 | $190.21 | $190.20 | 200 |
| 03:15 PM | $190.21 | Up $0.00 | $190.21 | $190.20 | 0 |
| 03:13 PM | $190.09 | Down $ -0.06 | $190.09 | $189.77 | 600 |
| 03:13 PM | $190.09 | Up $0.00 | $190.09 | $189.77 | 0 |
| 03:10 PM | $190.15 | Up $0.07 | $190.33 | $190.00 | 600 |
| 03:10 PM | $190.15 | Up $0.00 | $190.33 | $190.00 | 0 |
| 03:10 PM | $190.15 | Up $0.00 | $190.33 | $190.00 | 0 |
| 03:05 PM | $190.08 | Down $ -0.02 | $190.19 | $190.08 | 200 |
| 03:05 PM | $190.08 | Up $0.00 | $190.19 | $190.08 | 0 |
| 03:05 PM | $190.08 | Up $0.00 | $190.19 | $190.08 | 0 |
| 03:05 PM | $190.08 | Up $0.00 | $190.19 | $190.08 | 0 |
| 03:05 PM | $190.08 | Up $0.00 | $190.19 | $190.08 | 0 |
| 03:04 PM | $190.10 | Up $0.08 | $190.10 | $190.04 | 300 |
| 03:02 PM | $190.02 | Up $0.20 | $190.02 | $190.02 | 100 |
| 03:02 PM | $190.02 | Up $0.00 | $190.02 | $190.02 | 0 |
| 03:00 PM | $189.82 | Up $0.01 | $189.82 | $189.81 | 300 |
| 03:00 PM | $189.82 | Up $0.00 | $189.82 | $189.81 | 0 |
| 02:59 PM | $189.81 | Up $0.03 | $190.05 | $189.72 | 1,200 |
| 02:57 PM | $189.78 | Down $ -0.22 | $189.89 | $189.78 | 200 |
| 02:57 PM | $189.78 | Up $0.00 | $189.89 | $189.78 | 0 |
| 02:56 PM | $190.00 | Up $0.34 | $190.12 | $189.83 | 1,700 |
| 02:54 PM | $189.66 | Up $0.31 | $189.69 | $189.50 | 1,100 |
| 02:54 PM | $189.66 | Up $0.00 | $189.69 | $189.50 | 0 |
| 02:52 PM | $189.35 | Up $0.44 | $189.35 | $189.31 | 200 |
| 02:52 PM | $189.35 | Up $0.00 | $189.35 | $189.31 | 0 |
| 02:46 PM | $188.91 | Down $ -0.12 | $189.09 | $188.91 | 500 |
| 02:46 PM | $188.91 | Up $0.00 | $189.09 | $188.91 | 0 |
| 02:46 PM | $188.91 | Up $0.00 | $189.09 | $188.91 | 0 |
| 02:46 PM | $188.91 | Up $0.00 | $189.09 | $188.91 | 0 |
| 02:46 PM | $188.91 | Up $0.00 | $189.09 | $188.91 | 0 |
| 02:46 PM | $188.91 | Up $0.00 | $189.09 | $188.91 | 0 |
| 02:44 PM | $189.03 | Up $0.06 | $189.09 | $189.03 | 700 |
| 02:44 PM | $189.03 | Up $0.00 | $189.09 | $189.03 | 0 |
| 02:43 PM | $188.97 | Up $0.05 | $188.97 | $188.91 | 300 |
| 02:41 PM | $188.92 | Down $ -0.25 | $189.05 | $188.92 | 500 |
| 02:41 PM | $188.92 | Up $0.00 | $189.05 | $188.92 | 0 |
| 02:40 PM | $189.17 | Up $0.15 | $189.17 | $189.06 | 500 |
| 02:38 PM | $189.02 | Up $0.01 | $189.02 | $188.95 | 500 |
| 02:38 PM | $189.02 | Up $0.00 | $189.02 | $188.95 | 0 |
| 02:37 PM | $189.01 | Up $0.22 | $189.12 | $188.98 | 1,000 |
| 02:36 PM | $188.79 | Up $0.27 | $188.79 | $188.79 | 100 |
| 02:25 PM | $188.52 | Up $0.07 | $188.53 | $188.50 | 400 |
| 02:25 PM | $188.52 | Up $0.00 | $188.53 | $188.50 | 0 |
| 02:25 PM | $188.52 | Up $0.00 | $188.53 | $188.50 | 0 |
| 02:25 PM | $188.52 | Up $0.00 | $188.53 | $188.50 | 0 |
| 02:25 PM | $188.52 | Up $0.00 | $188.53 | $188.50 | 0 |
| 02:25 PM | $188.52 | Up $0.00 | $188.53 | $188.50 | 0 |
| 02:25 PM | $188.52 | Up $0.00 | $188.53 | $188.50 | 0 |
| 02:25 PM | $188.52 | Up $0.00 | $188.53 | $188.50 | 0 |
| 02:25 PM | $188.52 | Up $0.00 | $188.53 | $188.50 | 0 |
| 02:25 PM | $188.52 | Up $0.00 | $188.53 | $188.50 | 0 |
| 02:25 PM | $188.52 | Up $0.00 | $188.53 | $188.50 | 0 |
| 02:20 PM | $188.45 | Down $ -0.38 | $188.45 | $188.45 | 100 |
| 02:20 PM | $188.45 | Up $0.00 | $188.45 | $188.45 | 0 |
| 02:20 PM | $188.45 | Up $0.00 | $188.45 | $188.45 | 0 |
| 02:20 PM | $188.45 | Up $0.00 | $188.45 | $188.45 | 0 |
| 02:20 PM | $188.45 | Up $0.00 | $188.45 | $188.45 | 0 |
| 02:19 PM | $188.83 | Down $ -0.24 | $188.83 | $188.63 | 700 |
| 01:58 PM | $189.07 | Up $0.13 | $189.13 | $189.07 | 600 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:58 PM | $189.07 | Up $0.00 | $189.13 | $189.07 | 0 |
| 01:57 PM | $188.94 | Down $ -0.19 | $189.08 | $188.94 | 400 |
| 01:55 PM | $189.13 | Up $0.11 | $189.13 | $189.01 | 900 |
| 01:55 PM | $189.13 | Up $0.00 | $189.13 | $189.01 | 0 |
| 01:53 PM | $189.02 | Down $ -0.05 | $189.19 | $188.99 | 1,500 |
| 01:53 PM | $189.02 | Up $0.00 | $189.19 | $188.99 | 0 |
| 01:46 PM | $189.07 | Down $ -0.18 | $189.17 | $189.07 | 600 |
| 01:46 PM | $189.07 | Up $0.00 | $189.17 | $189.07 | 0 |
| 01:46 PM | $189.07 | Up $0.00 | $189.17 | $189.07 | 0 |
| 01:46 PM | $189.07 | Up $0.00 | $189.17 | $189.07 | 0 |
| 01:46 PM | $189.07 | Up $0.00 | $189.17 | $189.07 | 0 |
| 01:46 PM | $189.07 | Up $0.00 | $189.17 | $189.07 | 0 |
| 01:46 PM | $189.07 | Up $0.00 | $189.17 | $189.07 | 0 |
| 01:41 PM | $189.25 | Down $ -0.18 | $189.38 | $189.25 | 300 |
| 01:41 PM | $189.25 | Up $0.00 | $189.38 | $189.25 | 0 |
| 01:41 PM | $189.25 | Up $0.00 | $189.38 | $189.25 | 0 |
| 01:41 PM | $189.25 | Up $0.00 | $189.38 | $189.25 | 0 |
| 01:41 PM | $189.25 | Up $0.00 | $189.38 | $189.25 | 0 |
| 01:39 PM | $189.43 | Down $ -0.40 | $189.51 | $189.43 | 700 |
| 01:39 PM | $189.43 | Up $0.00 | $189.51 | $189.43 | 0 |
| 01:38 PM | $189.83 | Up $0.36 | $189.83 | $189.52 | 1,400 |
| 01:35 PM | $189.48 | Up $0.23 | $189.48 | $189.38 | 1,300 |
| 01:35 PM | $189.48 | Up $0.00 | $189.48 | $189.38 | 0 |
| 01:35 PM | $189.48 | Up $0.00 | $189.48 | $189.38 | 0 |
| 01:31 PM | $189.24 | Down $ -0.22 | $189.51 | $189.24 | 700 |
| 01:31 PM | $189.24 | Up $0.00 | $189.51 | $189.24 | 0 |
| 01:31 PM | $189.24 | Up $0.00 | $189.51 | $189.24 | 0 |
| 01:31 PM | $189.24 | Up $0.00 | $189.51 | $189.24 | 0 |
| 01:25 PM | $189.46 | Down $ -0.11 | $189.48 | $189.46 | 300 |
| 01:25 PM | $189.46 | Up $0.00 | $189.48 | $189.46 | 0 |
| 01:25 PM | $189.46 | Up $0.00 | $189.48 | $189.46 | 0 |
| 01:25 PM | $189.46 | Up $0.00 | $189.48 | $189.46 | 0 |
| 01:25 PM | $189.46 | Up $0.00 | $189.48 | $189.46 | 0 |
| 01:25 PM | $189.46 | Up $0.00 | $189.48 | $189.46 | 0 |
| 01:23 PM | $189.57 | Up $0.62 | $189.57 | $189.48 | 500 |
| 01:23 PM | $189.57 | Up $0.00 | $189.57 | $189.48 | 0 |
| 01:21 PM | $188.95 | Up $0.40 | $188.95 | $188.80 | 300 |
| 01:21 PM | $188.95 | Up $0.00 | $188.95 | $188.80 | 0 |
| 01:16 PM | $188.55 | Down $ -0.17 | $188.55 | $188.55 | 200 |
| 01:16 PM | $188.55 | Up $0.00 | $188.55 | $188.55 | 0 |
| 01:16 PM | $188.55 | Up $0.00 | $188.55 | $188.55 | 0 |
| 01:16 PM | $188.55 | Up $0.00 | $188.55 | $188.55 | 0 |
| 01:16 PM | $188.55 | Up $0.00 | $188.55 | $188.55 | 0 |
| 01:12 PM | $188.72 | Down $ -0.13 | $188.74 | $188.72 | 300 |
| 01:12 PM | $188.72 | Up $0.00 | $188.74 | $188.72 | 0 |
| 01:12 PM | $188.72 | Up $0.00 | $188.74 | $188.72 | 0 |
| 01:12 PM | $188.72 | Up $0.00 | $188.74 | $188.72 | 0 |
| 01:11 PM | $188.85 | Up $0.43 | $188.85 | $188.71 | 500 |
| 01:10 PM | $188.42 | Down $ -0.17 | $188.45 | $188.42 | 300 |
| 01:09 PM | $188.59 | Up $0.18 | $188.59 | $188.59 | 100 |
| 01:06 PM | $188.41 | Up $0.40 | $188.41 | $188.30 | 200 |
| 01:06 PM | $188.41 | Up $0.00 | $188.41 | $188.30 | 0 |
| 01:06 PM | $188.41 | Up $0.00 | $188.41 | $188.30 | 0 |
| 01:00 PM | $188.01 | Down $ -0.11 | $188.01 | $187.78 | 1,100 |
| 01:00 PM | $188.01 | Up $0.00 | $188.01 | $187.78 | 0 |
| 01:00 PM | $188.01 | Up $0.00 | $188.01 | $187.78 | 0 |
| 01:00 PM | $188.01 | Up $0.00 | $188.01 | $187.78 | 0 |
| 01:00 PM | $188.01 | Up $0.00 | $188.01 | $187.78 | 0 |
| 01:00 PM | $188.01 | Up $0.00 | $188.01 | $187.78 | 0 |
| 12:46 PM | $188.12 | Up $0.26 | $188.12 | $188.12 | 100 |
| 12:46 PM | $188.12 | Up $0.00 | $188.12 | $188.12 | 0 |
| 12:46 PM | $188.12 | Up $0.00 | $188.12 | $188.12 | 0 |
| 12:46 PM | $188.12 | Up $0.00 | $188.12 | $188.12 | 0 |
| 12:46 PM | $188.12 | Up $0.00 | $188.12 | $188.12 | 0 |
| 12:46 PM | $188.12 | Up $0.00 | $188.12 | $188.12 | 0 |
| 12:46 PM | $188.12 | Up $0.00 | $188.12 | $188.12 | 0 |
| 12:46 PM | $188.12 | Up $0.00 | $188.12 | $188.12 | 0 |
| 12:46 PM | $188.12 | Up $0.00 | $188.12 | $188.12 | 0 |
| 12:46 PM | $188.12 | Up $0.00 | $188.12 | $188.12 | 0 |
| 12:46 PM | $188.12 | Up $0.00 | $188.12 | $188.12 | 0 |
| 12:46 PM | $188.12 | Up $0.00 | $188.12 | $188.12 | 0 |
| 12:46 PM | $188.12 | Up $0.00 | $188.12 | $188.12 | 0 |
| 12:46 PM | $188.12 | Up $0.00 | $188.12 | $188.12 | 0 |
| 12:43 PM | $187.86 | Up $0.11 | $187.86 | $187.79 | 200 |
| 12:43 PM | $187.86 | Up $0.00 | $187.86 | $187.79 | 0 |
| 12:43 PM | $187.86 | Up $0.00 | $187.86 | $187.79 | 0 |
| 12:42 PM | $187.75 | Up $0.10 | $187.75 | $187.75 | 100 |
| 12:40 PM | $187.65 | Down $ -0.26 | $187.65 | $187.40 | 200 |
| 12:40 PM | $187.65 | Up $0.00 | $187.65 | $187.40 | 0 |
| 12:39 PM | $187.91 | Down $ -0.18 | $187.92 | $187.75 | 300 |
| 12:35 PM | $188.09 | Up $0.19 | $188.09 | $188.05 | 200 |
| 12:35 PM | $188.09 | Up $0.00 | $188.09 | $188.05 | 0 |
| 12:35 PM | $188.09 | Up $0.00 | $188.09 | $188.05 | 0 |
| 12:35 PM | $188.09 | Up $0.00 | $188.09 | $188.05 | 0 |
| 12:20 PM | $187.90 | Down $ -0.30 | $187.93 | $187.90 | 200 |
| 12:20 PM | $187.90 | Up $0.00 | $187.93 | $187.90 | 0 |
| 12:20 PM | $187.90 | Up $0.00 | $187.93 | $187.90 | 0 |
| 12:20 PM | $187.90 | Up $0.00 | $187.93 | $187.90 | 0 |
| 12:20 PM | $187.90 | Up $0.00 | $187.93 | $187.90 | 0 |
| 12:20 PM | $187.90 | Up $0.00 | $187.93 | $187.90 | 0 |
| 12:20 PM | $187.90 | Up $0.00 | $187.93 | $187.90 | 0 |
| 12:20 PM | $187.90 | Up $0.00 | $187.93 | $187.90 | 0 |
| 12:20 PM | $187.90 | Up $0.00 | $187.93 | $187.90 | 0 |
| 12:20 PM | $187.90 | Up $0.00 | $187.93 | $187.90 | 0 |
| 12:20 PM | $187.90 | Up $0.00 | $187.93 | $187.90 | 0 |
| 12:20 PM | $187.90 | Up $0.00 | $187.93 | $187.90 | 0 |
| 12:20 PM | $187.90 | Up $0.00 | $187.93 | $187.90 | 0 |
| 12:20 PM | $187.90 | Up $0.00 | $187.93 | $187.90 | 0 |
| 12:20 PM | $187.90 | Up $0.00 | $187.93 | $187.90 | 0 |
| 12:09 PM | $188.20 | Down $ -0.06 | $188.22 | $188.20 | 200 |
| 12:09 PM | $188.20 | Up $0.00 | $188.22 | $188.20 | 0 |
| 12:09 PM | $188.20 | Up $0.00 | $188.22 | $188.20 | 0 |
| 12:09 PM | $188.20 | Up $0.00 | $188.22 | $188.20 | 0 |
| 12:09 PM | $188.20 | Up $0.00 | $188.22 | $188.20 | 0 |
| 12:09 PM | $188.20 | Up $0.00 | $188.22 | $188.20 | 0 |
| 12:09 PM | $188.20 | Up $0.00 | $188.22 | $188.20 | 0 |
| 12:09 PM | $188.20 | Up $0.00 | $188.22 | $188.20 | 0 |
| 12:09 PM | $188.20 | Up $0.00 | $188.22 | $188.20 | 0 |
| 12:09 PM | $188.20 | Up $0.00 | $188.22 | $188.20 | 0 |
| 12:09 PM | $188.20 | Up $0.00 | $188.22 | $188.20 | 0 |
| 12:06 PM | $188.26 | Down $ -0.04 | $188.26 | $188.26 | 100 |
| 12:06 PM | $188.26 | Up $0.00 | $188.26 | $188.26 | 0 |
| 12:06 PM | $188.26 | Up $0.00 | $188.26 | $188.26 | 0 |
| 11:57 AM | $188.30 | Up $0.02 | $188.30 | $188.10 | 900 |
| 11:57 AM | $188.30 | Up $0.00 | $188.30 | $188.10 | 0 |
| 11:57 AM | $188.30 | Up $0.00 | $188.30 | $188.10 | 0 |
| 11:57 AM | $188.30 | Up $0.00 | $188.30 | $188.10 | 0 |
| 11:57 AM | $188.30 | Up $0.00 | $188.30 | $188.10 | 0 |
| 11:57 AM | $188.30 | Up $0.00 | $188.30 | $188.10 | 0 |
| 11:57 AM | $188.30 | Up $0.00 | $188.30 | $188.10 | 0 |
| 11:57 AM | $188.30 | Up $0.00 | $188.30 | $188.10 | 0 |
| 11:57 AM | $188.30 | Up $0.00 | $188.30 | $188.10 | 0 |
| 11:56 AM | $188.28 | Down $ -0.49 | $188.28 | $188.28 | 200 |
| 11:55 AM | $188.77 | Down $ -0.03 | $188.93 | $188.77 | 400 |
| 11:54 AM | $188.80 | Up $0.05 | $188.80 | $188.80 | 100 |
| 11:51 AM | $188.75 | Down $ -0.05 | $188.75 | $188.75 | 100 |
| 11:51 AM | $188.75 | Up $0.00 | $188.75 | $188.75 | 0 |
| 11:51 AM | $188.75 | Up $0.00 | $188.75 | $188.75 | 0 |
| 11:49 AM | $188.80 | Up $0.25 | $188.80 | $188.80 | 100 |
| 11:49 AM | $188.80 | Up $0.00 | $188.80 | $188.80 | 0 |
| 11:45 AM | $188.55 | Up $0.02 | $188.57 | $188.55 | 200 |
| 11:45 AM | $188.55 | Up $0.00 | $188.57 | $188.55 | 0 |
| 11:45 AM | $188.55 | Up $0.00 | $188.57 | $188.55 | 0 |
| 11:45 AM | $188.55 | Up $0.00 | $188.57 | $188.55 | 0 |
| 11:42 AM | $188.53 | Down $ -0.23 | $188.53 | $188.53 | 500 |
| 11:42 AM | $188.53 | Up $0.00 | $188.53 | $188.53 | 0 |
| 11:42 AM | $188.53 | Up $0.00 | $188.53 | $188.53 | 0 |
| 11:41 AM | $188.76 | Down $ -0.07 | $188.76 | $188.76 | 100 |
| 11:39 AM | $188.83 | Down $ -0.08 | $188.83 | $188.72 | 400 |
| 11:39 AM | $188.83 | Up $0.00 | $188.83 | $188.72 | 0 |
| 11:35 AM | $188.91 | Up $0.04 | $188.91 | $188.91 | 100 |
| 11:35 AM | $188.91 | Up $0.00 | $188.91 | $188.91 | 0 |
| 11:35 AM | $188.91 | Up $0.00 | $188.91 | $188.91 | 0 |
| 11:35 AM | $188.91 | Up $0.00 | $188.91 | $188.91 | 0 |
| 11:32 AM | $188.87 | Up $0.02 | $188.87 | $188.84 | 500 |
| 11:32 AM | $188.87 | Up $0.00 | $188.87 | $188.84 | 0 |
| 11:32 AM | $188.87 | Up $0.00 | $188.87 | $188.84 | 0 |
| 11:23 AM | $188.85 | Up $0.35 | $188.85 | $188.85 | 100 |
| 11:23 AM | $188.85 | Up $0.00 | $188.85 | $188.85 | 0 |
| 11:23 AM | $188.85 | Up $0.00 | $188.85 | $188.85 | 0 |
| 11:23 AM | $188.85 | Up $0.00 | $188.85 | $188.85 | 0 |
| 11:23 AM | $188.85 | Up $0.00 | $188.85 | $188.85 | 0 |
| 11:23 AM | $188.85 | Up $0.00 | $188.85 | $188.85 | 0 |
| 11:23 AM | $188.85 | Up $0.00 | $188.85 | $188.85 | 0 |
| 11:23 AM | $188.85 | Up $0.00 | $188.85 | $188.85 | 0 |
| 11:23 AM | $188.85 | Up $0.00 | $188.85 | $188.85 | 0 |
| 11:20 AM | $188.50 | Down $ -0.32 | $188.52 | $188.50 | 200 |
| 11:20 AM | $188.50 | Up $0.00 | $188.52 | $188.50 | 0 |
| 11:20 AM | $188.50 | Up $0.00 | $188.52 | $188.50 | 0 |
| 11:18 AM | $188.82 | Up $0.13 | $188.82 | $188.82 | 200 |
| 11:18 AM | $188.82 | Up $0.00 | $188.82 | $188.82 | 0 |
| 11:17 AM | $188.70 | Down $ -0.09 | $188.81 | $188.25 | 500 |
| 11:16 AM | $188.79 | Down $ -0.05 | $188.79 | $188.79 | 100 |
| 11:15 AM | $188.83 | Down $ -0.88 | $189.06 | $188.83 | 400 |
| 11:10 AM | $189.71 | Down $ -0.29 | $189.71 | $189.66 | 200 |
| 11:10 AM | $189.71 | Up $0.00 | $189.71 | $189.66 | 0 |
| 11:10 AM | $189.71 | Up $0.00 | $189.71 | $189.66 | 0 |
| 11:10 AM | $189.71 | Up $0.00 | $189.71 | $189.66 | 0 |
| 11:10 AM | $189.71 | Up $0.00 | $189.71 | $189.66 | 0 |
| 11:08 AM | $190.00 | Down $ -0.40 | $190.15 | $189.83 | 900 |
| 11:08 AM | $190.00 | Up $0.00 | $190.15 | $189.83 | 0 |
| 11:06 AM | $190.40 | Down $ -0.04 | $190.47 | $190.40 | 500 |
| 11:06 AM | $190.40 | Up $0.00 | $190.47 | $190.40 | 0 |
| 11:05 AM | $190.45 | Up $0.38 | $190.45 | $190.45 | 500 |
| 11:04 AM | $190.06 | Down $ -0.54 | $190.80 | $190.06 | 3,400 |
| 11:03 AM | $190.60 | Down $ -0.69 | $190.99 | $190.60 | 2,200 |
| 11:01 AM | $191.29 | Up $0.82 | $191.29 | $190.98 | 700 |
| 11:01 AM | $191.29 | Up $0.00 | $191.29 | $190.98 | 0 |
| 11:00 AM | $190.47 | Up $0.44 | $190.47 | $190.17 | 600 |
| 10:57 AM | $190.03 | Down $ -0.11 | $190.03 | $190.00 | 400 |
| 10:57 AM | $190.03 | Up $0.00 | $190.03 | $190.00 | 0 |
| 10:57 AM | $190.03 | Up $0.00 | $190.03 | $190.00 | 0 |
| 10:55 AM | $190.14 | Up $0.09 | $190.14 | $190.12 | 600 |
| 10:55 AM | $190.14 | Up $0.00 | $190.14 | $190.12 | 0 |
| 10:54 AM | $190.05 | Up $0.22 | $190.23 | $190.05 | 1,000 |
| 10:52 AM | $189.83 | Down $ -0.29 | $190.13 | $189.83 | 1,400 |
| 10:52 AM | $189.83 | Up $0.00 | $190.13 | $189.83 | 0 |
| 10:51 AM | $190.12 | Down $ -0.23 | $190.20 | $190.12 | 600 |
| 10:50 AM | $190.35 | Down $ -0.14 | $190.35 | $190.35 | 700 |
| 10:48 AM | $190.49 | Down $ -0.19 | $190.50 | $190.48 | 300 |
| 10:48 AM | $190.49 | Up $0.00 | $190.50 | $190.48 | 0 |
| 10:46 AM | $190.68 | Down $ -0.07 | $190.68 | $190.62 | 900 |
| 10:46 AM | $190.68 | Up $0.00 | $190.68 | $190.62 | 0 |
| 10:43 AM | $190.75 | Up $0.07 | $190.75 | $190.73 | 300 |
| 10:43 AM | $190.75 | Up $0.00 | $190.75 | $190.73 | 0 |
| 10:43 AM | $190.75 | Up $0.00 | $190.75 | $190.73 | 0 |
| 10:41 AM | $190.68 | Down $ -0.31 | $190.68 | $190.68 | 200 |
| 10:41 AM | $190.68 | Up $0.00 | $190.68 | $190.68 | 0 |
| 10:38 AM | $190.99 | Up $0.32 | $190.99 | $190.75 | 500 |
| 10:38 AM | $190.99 | Up $0.00 | $190.99 | $190.75 | 0 |
| 10:38 AM | $190.99 | Up $0.00 | $190.99 | $190.75 | 0 |
| 10:37 AM | $190.67 | Up $0.20 | $190.67 | $190.30 | 700 |
| 10:36 AM | $190.47 | Up $0.46 | $190.47 | $190.45 | 200 |
| 10:34 AM | $190.01 | Down $ -0.97 | $190.20 | $190.01 | 600 |
| 10:34 AM | $190.01 | Up $0.00 | $190.20 | $190.01 | 0 |
| 10:20 AM | $190.98 | Down $ -0.23 | $190.98 | $190.98 | 100 |
| 10:20 AM | $190.98 | Up $0.00 | $190.98 | $190.98 | 0 |
| 10:20 AM | $190.98 | Up $0.00 | $190.98 | $190.98 | 0 |
| 10:20 AM | $190.98 | Up $0.00 | $190.98 | $190.98 | 0 |
| 10:20 AM | $190.98 | Up $0.00 | $190.98 | $190.98 | 0 |
| 10:20 AM | $190.98 | Up $0.00 | $190.98 | $190.98 | 0 |
| 10:20 AM | $190.98 | Up $0.00 | $190.98 | $190.98 | 0 |
| 10:20 AM | $190.98 | Up $0.00 | $190.98 | $190.98 | 0 |
| 10:20 AM | $190.98 | Up $0.00 | $190.98 | $190.98 | 0 |
| 10:20 AM | $190.98 | Up $0.00 | $190.98 | $190.98 | 0 |
| 10:20 AM | $190.98 | Up $0.00 | $190.98 | $190.98 | 0 |
| 10:20 AM | $190.98 | Up $0.00 | $190.98 | $190.98 | 0 |
| 10:20 AM | $190.98 | Up $0.00 | $190.98 | $190.98 | 0 |
| 10:20 AM | $190.98 | Up $0.00 | $190.98 | $190.98 | 0 |
| 10:18 AM | $191.21 | Down $ -0.10 | $191.24 | $191.21 | 200 |
| 10:18 AM | $191.21 | Up $0.00 | $191.24 | $191.21 | 0 |
| 10:16 AM | $191.31 | Down $ -0.19 | $191.50 | $191.17 | 1,600 |
| 10:16 AM | $191.31 | Up $0.00 | $191.50 | $191.17 | 0 |
| 10:09 AM | $191.50 | Down $ -0.22 | $191.50 | $191.50 | 300 |
| 10:09 AM | $191.50 | Up $0.00 | $191.50 | $191.50 | 0 |
| 10:09 AM | $191.50 | Up $0.00 | $191.50 | $191.50 | 0 |
| 10:09 AM | $191.50 | Up $0.00 | $191.50 | $191.50 | 0 |
| 10:09 AM | $191.50 | Up $0.00 | $191.50 | $191.50 | 0 |
| 10:09 AM | $191.50 | Up $0.00 | $191.50 | $191.50 | 0 |
| 10:09 AM | $191.50 | Up $0.00 | $191.50 | $191.50 | 0 |
| 10:05 AM | $191.72 | Down $ -0.28 | $191.85 | $191.72 | 900 |
| 10:05 AM | $191.72 | Up $0.00 | $191.85 | $191.72 | 0 |
| 10:05 AM | $191.72 | Up $0.00 | $191.85 | $191.72 | 0 |
| 10:05 AM | $191.72 | Up $0.00 | $191.85 | $191.72 | 0 |
| 09:57 AM | $192.00 | Up $0.00 | $192.00 | $192.00 | 100 |
| 09:57 AM | $192.00 | Up $0.00 | $192.00 | $192.00 | 0 |
| 09:57 AM | $192.00 | Up $0.00 | $192.00 | $192.00 | 0 |
| 09:57 AM | $192.00 | Up $0.00 | $192.00 | $192.00 | 0 |
| 09:57 AM | $192.00 | Up $0.00 | $192.00 | $192.00 | 0 |
| 09:57 AM | $192.00 | Up $0.00 | $192.00 | $192.00 | 0 |
| 09:57 AM | $192.00 | Up $0.00 | $192.00 | $192.00 | 0 |
| 09:57 AM | $192.00 | Up $0.00 | $192.00 | $192.00 | 0 |
| 09:54 AM | $192.00 | Down $ -0.48 | $192.00 | $192.00 | 300 |
| 09:54 AM | $192.00 | Up $0.00 | $192.00 | $192.00 | 0 |
| 09:54 AM | $192.00 | Up $0.00 | $192.00 | $192.00 | 0 |
| 09:52 AM | $192.48 | Up $0.33 | $192.48 | $192.48 | 100 |
| 09:52 AM | $192.48 | Up $0.00 | $192.48 | $192.48 | 0 |
| 09:51 AM | $192.15 | Up $0.03 | $192.15 | $191.95 | 900 |
| 09:50 AM | $192.12 | Down $ -0.33 | $192.12 | $192.11 | 500 |
| 09:44 AM | $192.45 | Down $ -0.12 | $192.65 | $192.45 | 300 |
| 09:44 AM | $192.45 | Up $0.00 | $192.65 | $192.45 | 0 |
| 09:44 AM | $192.45 | Up $0.00 | $192.65 | $192.45 | 0 |
| 09:44 AM | $192.45 | Up $0.00 | $192.65 | $192.45 | 0 |
| 09:44 AM | $192.45 | Up $0.00 | $192.65 | $192.45 | 0 |
| 09:44 AM | $192.45 | Up $0.00 | $192.65 | $192.45 | 0 |
| 09:43 AM | $192.57 | Up $1.07 | $192.57 | $192.48 | 800 |
| 09:30 AM | $191.50 | Up $0.13 | $191.57 | $191.50 | 600 |
| 09:30 AM | $191.50 | Up $0.00 | $191.57 | $191.50 | 0 |
| 09:30 AM | $191.50 | Up $0.00 | $191.57 | $191.50 | 0 |
| 09:30 AM | $191.50 | Up $0.00 | $191.57 | $191.50 | 0 |
| 09:30 AM | $191.50 | Up $0.00 | $191.57 | $191.50 | 0 |
| 09:30 AM | $191.50 | Up $0.00 | $191.57 | $191.50 | 0 |
| 09:30 AM | $191.50 | Up $0.00 | $191.57 | $191.50 | 0 |
| 09:30 AM | $191.50 | Up $0.00 | $191.57 | $191.50 | 0 |
| 09:30 AM | $191.50 | Up $0.00 | $191.57 | $191.50 | 0 |
| 09:30 AM | $191.50 | Up $0.00 | $191.57 | $191.50 | 0 |
| 09:30 AM | $191.50 | Up $0.00 | $191.57 | $191.50 | 0 |
| 09:30 AM | $191.50 | Up $0.00 | $191.57 | $191.50 | 0 |
| 09:30 AM | $191.50 | Up $0.00 | $191.57 | $191.50 | 0 |
| Previous close | $191.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-09-2024 | $189.82 | $188.26 | $190.33 | $187.40 | 66,000 |
| 05-09-2024 | $191.37 | $191.20 | $192.66 | $190.46 | 88,800 |
| 04-09-2024 | $197.81 | $196.98 | $198.40 | $196.36 | 75,700 |
| 03-09-2024 | $198.15 | $196.96 | $198.69 | $196.59 | 63,600 |
| 30-08-2024 | $199.45 | $199.16 | $199.74 | $197.00 | 199,500 |
| 29-08-2024 | $200.80 | $201.92 | $202.05 | $200.09 | 54,100 |
| 28-08-2024 | $200.19 | $201.18 | $202.34 | $199.43 | 67,400 |
| 27-08-2024 | $200.51 | $202.38 | $202.73 | $200.48 | 43,300 |
| 26-08-2024 | $204.12 | $203.24 | $205.48 | $203.05 | 44,400 |
| 23-08-2024 | $202.83 | $202.14 | $203.01 | $201.19 | 75,300 |
| 22-08-2024 | $200.79 | $201.45 | $201.88 | $199.08 | 135,700 |
| 21-08-2024 | $200.97 | $200.44 | $201.06 | $199.54 | 94,100 |
| 20-08-2024 | $200.04 | $200.39 | $201.64 | $199.99 | 74,200 |
| 19-08-2024 | $200.82 | $201.57 | $202.46 | $200.01 | 61,700 |
| 16-08-2024 | $200.88 | $202.97 | $203.55 | $200.78 | 62,700 |
| 15-08-2024 | $203.37 | $204.53 | $205.82 | $202.10 | 69,300 |
| 14-08-2024 | $199.90 | $200.39 | $200.44 | $198.81 | 79,400 |
| 13-08-2024 | $200.19 | $200.39 | $200.77 | $199.52 | 75,900 |
| 12-08-2024 | $199.02 | $198.16 | $199.75 | $197.93 | 62,000 |
| 09-08-2024 | $198.01 | $199.27 | $199.50 | $196.89 | 83,100 |
| 08-08-2024 | $200.51 | $200.34 | $201.82 | $198.59 | 78,800 |
| 07-08-2024 | $198.73 | $204.02 | $204.02 | $198.72 | 107,700 |
| 06-08-2024 | $204.13 | $205.92 | $206.34 | $203.79 | 85,800 |
| 02-08-2024 | $203.77 | $202.11 | $205.00 | $201.73 | 88,000 |
| 01-08-2024 | $211.36 | $213.63 | $214.34 | $210.34 | 69,300 |
| 31-07-2024 | $214.91 | $215.24 | $217.64 | $214.33 | 266,500 |
| 30-07-2024 | $211.68 | $209.79 | $212.96 | $209.72 | 130,000 |
| 29-07-2024 | $208.81 | $212.14 | $213.74 | $208.80 | 128,300 |
| 26-07-2024 | $212.55 | $217.18 | $217.81 | $212.30 | 187,100 |
| 25-07-2024 | $215.91 | $217.29 | $218.00 | $215.33 | 177,200 |
Graphs are not available, please refer to the detailed table