Quotes and Market Data
Find a quote
TFI INTERNATIONAL INC
202.05 Up 2.68 (1.33 %)
Delayed : 2024/11/20 16:00:01
- Previous close $199.37
- Opening $198.45
- Price Ask $205.00
- Price Bid $205.00
- Size Bid 2
- Size Ask 22
- Today High $202.34
- Today Low $197.23
- 52 Weeks High $220.93
- 52 Weeks Low $151.78
- Volume 148,215
Fundamentals
- P/E Ratio : 26.37
- Earnings/Share : 1.49
- Dividends/Share : $0.45
- Current Div. Yield : 1.23
- Market Cap (M) : 17,100.47
- Shares Out (M) : 84.63
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $202.05 | Down $ -0.12 | $202.05 | $202.05 | 24,900 |
| 03:59 PM | $202.17 | Up $0.03 | $202.23 | $202.07 | 7,800 |
| 03:58 PM | $202.14 | Up $0.00 | $202.14 | $201.97 | 1,700 |
| 03:57 PM | $202.14 | Up $0.10 | $202.16 | $202.08 | 1,500 |
| 03:56 PM | $202.04 | Down $ -0.12 | $202.20 | $202.03 | 600 |
| 03:55 PM | $202.16 | Down $ -0.04 | $202.16 | $202.09 | 700 |
| 03:54 PM | $202.20 | Down $ -0.03 | $202.20 | $202.15 | 900 |
| 03:53 PM | $202.23 | Up $0.05 | $202.34 | $202.09 | 1,400 |
| 03:52 PM | $202.18 | Up $0.22 | $202.18 | $201.81 | 6,200 |
| 03:51 PM | $201.96 | Up $0.44 | $201.96 | $201.56 | 3,300 |
| 03:50 PM | $201.52 | Up $0.13 | $201.52 | $201.41 | 600 |
| 03:49 PM | $201.39 | Up $0.17 | $201.40 | $201.19 | 600 |
| 03:48 PM | $201.22 | Up $0.09 | $201.24 | $201.22 | 200 |
| 03:46 PM | $201.13 | Up $0.17 | $201.13 | $200.97 | 400 |
| 03:46 PM | $201.13 | Up $0.00 | $201.13 | $200.97 | 0 |
| 03:44 PM | $200.96 | Down $ -0.11 | $200.96 | $200.94 | 400 |
| 03:44 PM | $200.96 | Up $0.00 | $200.96 | $200.94 | 0 |
| 03:40 PM | $201.07 | Up $0.27 | $201.07 | $200.98 | 400 |
| 03:40 PM | $201.07 | Up $0.00 | $201.07 | $200.98 | 0 |
| 03:40 PM | $201.07 | Up $0.00 | $201.07 | $200.98 | 0 |
| 03:40 PM | $201.07 | Up $0.00 | $201.07 | $200.98 | 0 |
| 03:39 PM | $200.80 | Down $ -0.06 | $200.80 | $200.80 | 100 |
| 03:37 PM | $200.86 | Down $ -0.21 | $200.98 | $200.86 | 1,000 |
| 03:37 PM | $200.86 | Up $0.00 | $200.98 | $200.86 | 0 |
| 03:36 PM | $201.07 | Up $0.13 | $201.07 | $200.98 | 900 |
| 03:34 PM | $200.95 | Down $ -0.03 | $200.95 | $200.95 | 100 |
| 03:34 PM | $200.95 | Up $0.00 | $200.95 | $200.95 | 0 |
| 03:31 PM | $200.97 | Up $0.14 | $200.97 | $200.96 | 200 |
| 03:31 PM | $200.97 | Up $0.00 | $200.97 | $200.96 | 0 |
| 03:31 PM | $200.97 | Up $0.00 | $200.97 | $200.96 | 0 |
| 03:29 PM | $200.83 | Up $0.02 | $200.95 | $200.83 | 500 |
| 03:29 PM | $200.83 | Up $0.00 | $200.95 | $200.83 | 0 |
| 03:24 PM | $200.81 | Up $0.10 | $200.81 | $200.81 | 100 |
| 03:24 PM | $200.81 | Up $0.00 | $200.81 | $200.81 | 0 |
| 03:24 PM | $200.81 | Up $0.00 | $200.81 | $200.81 | 0 |
| 03:24 PM | $200.81 | Up $0.00 | $200.81 | $200.81 | 0 |
| 03:24 PM | $200.81 | Up $0.00 | $200.81 | $200.81 | 0 |
| 03:21 PM | $200.71 | Up $0.15 | $200.71 | $200.69 | 300 |
| 03:21 PM | $200.71 | Up $0.00 | $200.71 | $200.69 | 0 |
| 03:21 PM | $200.71 | Up $0.00 | $200.71 | $200.69 | 0 |
| 03:20 PM | $200.56 | Up $0.21 | $200.56 | $200.51 | 500 |
| 03:19 PM | $200.35 | Down $ -0.17 | $200.35 | $200.35 | 100 |
| 03:17 PM | $200.52 | Up $0.04 | $200.52 | $200.52 | 100 |
| 03:17 PM | $200.52 | Up $0.00 | $200.52 | $200.52 | 0 |
| 03:15 PM | $200.48 | Up $0.01 | $200.48 | $200.48 | 200 |
| 03:15 PM | $200.48 | Up $0.00 | $200.48 | $200.48 | 0 |
| 03:13 PM | $200.47 | Up $0.09 | $200.47 | $200.43 | 300 |
| 03:13 PM | $200.47 | Up $0.00 | $200.47 | $200.43 | 0 |
| 03:12 PM | $200.38 | Down $ -0.02 | $200.40 | $200.38 | 500 |
| 03:10 PM | $200.40 | Down $ -0.15 | $200.55 | $200.40 | 4,200 |
| 03:10 PM | $200.40 | Up $0.00 | $200.55 | $200.40 | 0 |
| 03:08 PM | $200.55 | Up $0.00 | $200.55 | $200.55 | 1,400 |
| 03:08 PM | $200.55 | Up $0.00 | $200.55 | $200.55 | 0 |
| 03:07 PM | $200.55 | Down $ -0.07 | $200.59 | $200.55 | 200 |
| 03:05 PM | $200.63 | Up $0.00 | $200.63 | $200.59 | 300 |
| 03:05 PM | $200.63 | Up $0.00 | $200.63 | $200.59 | 0 |
| 03:02 PM | $200.62 | Up $0.01 | $200.62 | $200.62 | 100 |
| 03:02 PM | $200.62 | Up $0.00 | $200.62 | $200.62 | 0 |
| 03:02 PM | $200.62 | Up $0.00 | $200.62 | $200.62 | 0 |
| 03:01 PM | $200.61 | Up $0.16 | $200.61 | $200.53 | 500 |
| 03:00 PM | $200.45 | Up $0.07 | $200.47 | $200.29 | 500 |
| 02:59 PM | $200.38 | Down $ -0.16 | $200.54 | $200.38 | 2,300 |
| 02:58 PM | $200.54 | Down $ -0.01 | $200.54 | $200.54 | 1,900 |
| 02:53 PM | $200.55 | Down $ -0.01 | $200.70 | $200.54 | 1,200 |
| 02:53 PM | $200.55 | Up $0.00 | $200.70 | $200.54 | 0 |
| 02:53 PM | $200.55 | Up $0.00 | $200.70 | $200.54 | 0 |
| 02:53 PM | $200.55 | Up $0.00 | $200.70 | $200.54 | 0 |
| 02:53 PM | $200.55 | Up $0.00 | $200.70 | $200.54 | 0 |
| 02:50 PM | $200.56 | Down $ -0.05 | $200.56 | $200.56 | 100 |
| 02:50 PM | $200.56 | Up $0.00 | $200.56 | $200.56 | 0 |
| 02:50 PM | $200.56 | Up $0.00 | $200.56 | $200.56 | 0 |
| 02:49 PM | $200.61 | Down $ -0.09 | $200.61 | $200.61 | 100 |
| 02:48 PM | $200.70 | Down $ -0.21 | $200.91 | $200.70 | 2,100 |
| 02:44 PM | $200.91 | Down $ -0.09 | $200.91 | $200.91 | 900 |
| 02:44 PM | $200.91 | Up $0.00 | $200.91 | $200.91 | 0 |
| 02:44 PM | $200.91 | Up $0.00 | $200.91 | $200.91 | 0 |
| 02:44 PM | $200.91 | Up $0.00 | $200.91 | $200.91 | 0 |
| 02:42 PM | $201.00 | Up $0.11 | $201.00 | $201.00 | 600 |
| 02:42 PM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 02:41 PM | $200.89 | Up $0.11 | $200.89 | $200.89 | 100 |
| 02:40 PM | $200.78 | Up $0.37 | $200.78 | $200.75 | 200 |
| 02:39 PM | $200.41 | Up $0.04 | $200.41 | $200.41 | 100 |
| 02:36 PM | $200.37 | Down $ -0.27 | $200.64 | $200.37 | 300 |
| 02:36 PM | $200.37 | Up $0.00 | $200.64 | $200.37 | 0 |
| 02:36 PM | $200.37 | Up $0.00 | $200.64 | $200.37 | 0 |
| 02:35 PM | $200.64 | Up $0.11 | $200.64 | $200.61 | 300 |
| 02:31 PM | $200.53 | Up $0.23 | $200.53 | $200.49 | 200 |
| 02:31 PM | $200.53 | Up $0.00 | $200.53 | $200.49 | 0 |
| 02:31 PM | $200.53 | Up $0.00 | $200.53 | $200.49 | 0 |
| 02:31 PM | $200.53 | Up $0.00 | $200.53 | $200.49 | 0 |
| 02:30 PM | $200.30 | Down $ -0.13 | $200.43 | $200.19 | 1,300 |
| 02:28 PM | $200.43 | Up $0.03 | $200.60 | $200.41 | 700 |
| 02:28 PM | $200.43 | Up $0.00 | $200.60 | $200.41 | 0 |
| 02:24 PM | $200.40 | Up $0.33 | $200.43 | $200.20 | 3,000 |
| 02:24 PM | $200.40 | Up $0.00 | $200.43 | $200.20 | 0 |
| 02:24 PM | $200.40 | Up $0.00 | $200.43 | $200.20 | 0 |
| 02:24 PM | $200.40 | Up $0.00 | $200.43 | $200.20 | 0 |
| 02:23 PM | $200.07 | Down $ -0.43 | $200.43 | $200.07 | 5,800 |
| 02:19 PM | $200.50 | Up $0.21 | $200.50 | $200.35 | 1,500 |
| 02:19 PM | $200.50 | Up $0.00 | $200.50 | $200.35 | 0 |
| 02:19 PM | $200.50 | Up $0.00 | $200.50 | $200.35 | 0 |
| 02:19 PM | $200.50 | Up $0.00 | $200.50 | $200.35 | 0 |
| 02:15 PM | $200.29 | Up $0.09 | $200.30 | $200.27 | 900 |
| 02:15 PM | $200.29 | Up $0.00 | $200.30 | $200.27 | 0 |
| 02:15 PM | $200.29 | Up $0.00 | $200.30 | $200.27 | 0 |
| 02:15 PM | $200.29 | Up $0.00 | $200.30 | $200.27 | 0 |
| 02:14 PM | $200.20 | Up $0.00 | $200.20 | $200.20 | 100 |
| 02:12 PM | $200.20 | Down $ -0.03 | $200.20 | $200.20 | 100 |
| 02:12 PM | $200.20 | Up $0.00 | $200.20 | $200.20 | 0 |
| 02:11 PM | $200.22 | Up $0.19 | $200.30 | $200.21 | 4,800 |
| 02:08 PM | $200.03 | Up $0.06 | $200.18 | $200.03 | 300 |
| 02:08 PM | $200.03 | Up $0.00 | $200.18 | $200.03 | 0 |
| 02:08 PM | $200.03 | Up $0.00 | $200.18 | $200.03 | 0 |
| 02:06 PM | $199.97 | Down $ -0.03 | $200.00 | $199.97 | 1,200 |
| 02:06 PM | $199.97 | Up $0.00 | $200.00 | $199.97 | 0 |
| 02:02 PM | $200.00 | Up $0.10 | $200.00 | $199.97 | 800 |
| 02:02 PM | $200.00 | Up $0.00 | $200.00 | $199.97 | 0 |
| 02:02 PM | $200.00 | Up $0.00 | $200.00 | $199.97 | 0 |
| 02:02 PM | $200.00 | Up $0.00 | $200.00 | $199.97 | 0 |
| 01:59 PM | $199.90 | Up $0.13 | $199.90 | $199.89 | 300 |
| 01:59 PM | $199.90 | Up $0.00 | $199.90 | $199.89 | 0 |
| 01:59 PM | $199.90 | Up $0.00 | $199.90 | $199.89 | 0 |
| 01:57 PM | $199.77 | Up $0.28 | $199.77 | $199.69 | 1,800 |
| 01:57 PM | $199.77 | Up $0.00 | $199.77 | $199.69 | 0 |
| 01:56 PM | $199.49 | Down $ -0.22 | $199.49 | $199.49 | 100 |
| 01:52 PM | $199.71 | Up $0.04 | $199.71 | $199.68 | 300 |
| 01:52 PM | $199.71 | Up $0.00 | $199.71 | $199.68 | 0 |
| 01:52 PM | $199.71 | Up $0.00 | $199.71 | $199.68 | 0 |
| 01:52 PM | $199.71 | Up $0.00 | $199.71 | $199.68 | 0 |
| 01:51 PM | $199.67 | Up $0.12 | $199.67 | $199.67 | 200 |
| 01:50 PM | $199.55 | Up $0.11 | $199.58 | $199.55 | 300 |
| 01:44 PM | $199.44 | Down $ -0.22 | $199.50 | $199.38 | 2,200 |
| 01:44 PM | $199.44 | Up $0.00 | $199.50 | $199.38 | 0 |
| 01:44 PM | $199.44 | Up $0.00 | $199.50 | $199.38 | 0 |
| 01:44 PM | $199.44 | Up $0.00 | $199.50 | $199.38 | 0 |
| 01:44 PM | $199.44 | Up $0.00 | $199.50 | $199.38 | 0 |
| 01:44 PM | $199.44 | Up $0.00 | $199.50 | $199.38 | 0 |
| 01:41 PM | $199.66 | Up $0.15 | $199.66 | $199.66 | 100 |
| 01:41 PM | $199.66 | Up $0.00 | $199.66 | $199.66 | 0 |
| 01:41 PM | $199.66 | Up $0.00 | $199.66 | $199.66 | 0 |
| 01:40 PM | $199.51 | Up $0.01 | $199.52 | $199.48 | 3,200 |
| 01:39 PM | $199.50 | Down $ -0.16 | $199.52 | $199.50 | 500 |
| 01:35 PM | $199.66 | Up $0.17 | $199.66 | $199.49 | 600 |
| 01:35 PM | $199.66 | Up $0.00 | $199.66 | $199.49 | 0 |
| 01:35 PM | $199.66 | Up $0.00 | $199.66 | $199.49 | 0 |
| 01:35 PM | $199.66 | Up $0.00 | $199.66 | $199.49 | 0 |
| 01:34 PM | $199.49 | Down $ -0.01 | $199.51 | $199.49 | 3,200 |
| 01:30 PM | $199.50 | Down $ -0.16 | $199.52 | $199.50 | 300 |
| 01:30 PM | $199.50 | Up $0.00 | $199.52 | $199.50 | 0 |
| 01:30 PM | $199.50 | Up $0.00 | $199.52 | $199.50 | 0 |
| 01:30 PM | $199.50 | Up $0.00 | $199.52 | $199.50 | 0 |
| 01:27 PM | $199.66 | Up $0.10 | $199.66 | $199.56 | 500 |
| 01:27 PM | $199.66 | Up $0.00 | $199.66 | $199.56 | 0 |
| 01:27 PM | $199.66 | Up $0.00 | $199.66 | $199.56 | 0 |
| 01:22 PM | $199.56 | Up $0.06 | $199.56 | $199.56 | 100 |
| 01:22 PM | $199.56 | Up $0.00 | $199.56 | $199.56 | 0 |
| 01:22 PM | $199.56 | Up $0.00 | $199.56 | $199.56 | 0 |
| 01:22 PM | $199.56 | Up $0.00 | $199.56 | $199.56 | 0 |
| 01:22 PM | $199.56 | Up $0.00 | $199.56 | $199.56 | 0 |
| 01:20 PM | $199.50 | Up $0.02 | $199.50 | $199.50 | 100 |
| 01:20 PM | $199.50 | Up $0.00 | $199.50 | $199.50 | 0 |
| 01:19 PM | $199.48 | Up $0.05 | $199.48 | $199.46 | 500 |
| 01:18 PM | $199.43 | Up $0.08 | $199.43 | $199.43 | 100 |
| 01:17 PM | $199.35 | Up $0.19 | $199.35 | $199.28 | 300 |
| 01:15 PM | $199.16 | Up $0.00 | $199.25 | $199.13 | 800 |
| 01:15 PM | $199.16 | Up $0.00 | $199.25 | $199.13 | 0 |
| 01:14 PM | $199.16 | Down $ -0.04 | $199.16 | $199.09 | 1,400 |
| 01:09 PM | $199.20 | Up $0.05 | $199.20 | $199.20 | 100 |
| 01:09 PM | $199.20 | Up $0.00 | $199.20 | $199.20 | 0 |
| 01:09 PM | $199.20 | Up $0.00 | $199.20 | $199.20 | 0 |
| 01:09 PM | $199.20 | Up $0.00 | $199.20 | $199.20 | 0 |
| 01:09 PM | $199.20 | Up $0.00 | $199.20 | $199.20 | 0 |
| 01:08 PM | $199.15 | Down $ -0.02 | $199.15 | $199.15 | 600 |
| 01:07 PM | $199.17 | Up $0.12 | $199.29 | $199.05 | 1,000 |
| 01:06 PM | $199.05 | Up $0.04 | $199.15 | $199.01 | 300 |
| 01:05 PM | $199.01 | Down $ -0.41 | $199.33 | $199.01 | 2,400 |
| 12:54 PM | $199.42 | Down $ -0.21 | $199.47 | $199.42 | 200 |
| 12:54 PM | $199.42 | Up $0.00 | $199.47 | $199.42 | 0 |
| 12:54 PM | $199.42 | Up $0.00 | $199.47 | $199.42 | 0 |
| 12:54 PM | $199.42 | Up $0.00 | $199.47 | $199.42 | 0 |
| 12:54 PM | $199.42 | Up $0.00 | $199.47 | $199.42 | 0 |
| 12:54 PM | $199.42 | Up $0.00 | $199.47 | $199.42 | 0 |
| 12:54 PM | $199.42 | Up $0.00 | $199.47 | $199.42 | 0 |
| 12:54 PM | $199.42 | Up $0.00 | $199.47 | $199.42 | 0 |
| 12:54 PM | $199.42 | Up $0.00 | $199.47 | $199.42 | 0 |
| 12:54 PM | $199.42 | Up $0.00 | $199.47 | $199.42 | 0 |
| 12:54 PM | $199.42 | Up $0.00 | $199.47 | $199.42 | 0 |
| 12:53 PM | $199.63 | Down $ -0.03 | $199.64 | $199.59 | 400 |
| 12:46 PM | $199.66 | Down $ -0.03 | $199.68 | $199.66 | 300 |
| 12:46 PM | $199.66 | Up $0.00 | $199.68 | $199.66 | 0 |
| 12:46 PM | $199.66 | Up $0.00 | $199.68 | $199.66 | 0 |
| 12:46 PM | $199.66 | Up $0.00 | $199.68 | $199.66 | 0 |
| 12:46 PM | $199.66 | Up $0.00 | $199.68 | $199.66 | 0 |
| 12:46 PM | $199.66 | Up $0.00 | $199.68 | $199.66 | 0 |
| 12:46 PM | $199.66 | Up $0.00 | $199.68 | $199.66 | 0 |
| 12:45 PM | $199.69 | Down $ -0.12 | $199.81 | $199.69 | 2,400 |
| 12:42 PM | $199.81 | Up $0.11 | $199.97 | $199.81 | 800 |
| 12:42 PM | $199.81 | Up $0.00 | $199.97 | $199.81 | 0 |
| 12:42 PM | $199.81 | Up $0.00 | $199.97 | $199.81 | 0 |
| 12:38 PM | $199.70 | Down $ -0.14 | $199.92 | $199.70 | 200 |
| 12:38 PM | $199.70 | Up $0.00 | $199.92 | $199.70 | 0 |
| 12:38 PM | $199.70 | Up $0.00 | $199.92 | $199.70 | 0 |
| 12:38 PM | $199.70 | Up $0.00 | $199.92 | $199.70 | 0 |
| 12:36 PM | $199.84 | Up $0.06 | $199.84 | $199.84 | 200 |
| 12:36 PM | $199.84 | Up $0.00 | $199.84 | $199.84 | 0 |
| 12:34 PM | $199.78 | Up $0.10 | $199.78 | $199.74 | 300 |
| 12:34 PM | $199.78 | Up $0.00 | $199.78 | $199.74 | 0 |
| 12:32 PM | $199.68 | Up $0.11 | $199.68 | $199.68 | 200 |
| 12:32 PM | $199.68 | Up $0.00 | $199.68 | $199.68 | 0 |
| 12:30 PM | $199.57 | Up $0.04 | $199.57 | $199.57 | 100 |
| 12:30 PM | $199.57 | Up $0.00 | $199.57 | $199.57 | 0 |
| 12:28 PM | $199.53 | Down $ -0.10 | $199.59 | $199.49 | 3,200 |
| 12:28 PM | $199.53 | Up $0.00 | $199.59 | $199.49 | 0 |
| 12:27 PM | $199.63 | Up $0.03 | $199.63 | $199.63 | 100 |
| 12:26 PM | $199.60 | Up $0.29 | $199.62 | $199.44 | 800 |
| 12:20 PM | $199.31 | Down $ -0.09 | $199.33 | $199.18 | 1,100 |
| 12:20 PM | $199.31 | Up $0.00 | $199.33 | $199.18 | 0 |
| 12:20 PM | $199.31 | Up $0.00 | $199.33 | $199.18 | 0 |
| 12:20 PM | $199.31 | Up $0.00 | $199.33 | $199.18 | 0 |
| 12:20 PM | $199.31 | Up $0.00 | $199.33 | $199.18 | 0 |
| 12:20 PM | $199.31 | Up $0.00 | $199.33 | $199.18 | 0 |
| 12:17 PM | $199.40 | Up $0.17 | $199.40 | $199.37 | 300 |
| 12:17 PM | $199.40 | Up $0.00 | $199.40 | $199.37 | 0 |
| 12:17 PM | $199.40 | Up $0.00 | $199.40 | $199.37 | 0 |
| 12:15 PM | $199.23 | Up $0.39 | $199.23 | $198.96 | 1,300 |
| 12:15 PM | $199.23 | Up $0.00 | $199.23 | $198.96 | 0 |
| 12:14 PM | $198.84 | Down $ -0.14 | $199.03 | $198.84 | 700 |
| 12:12 PM | $198.98 | Up $0.12 | $198.98 | $198.86 | 400 |
| 12:12 PM | $198.98 | Up $0.00 | $198.98 | $198.86 | 0 |
| 12:03 PM | $198.86 | Down $ -0.70 | $199.21 | $198.86 | 4,100 |
| 12:03 PM | $198.86 | Up $0.00 | $199.21 | $198.86 | 0 |
| 12:03 PM | $198.86 | Up $0.00 | $199.21 | $198.86 | 0 |
| 12:03 PM | $198.86 | Up $0.00 | $199.21 | $198.86 | 0 |
| 12:03 PM | $198.86 | Up $0.00 | $199.21 | $198.86 | 0 |
| 12:03 PM | $198.86 | Up $0.00 | $199.21 | $198.86 | 0 |
| 12:03 PM | $198.86 | Up $0.00 | $199.21 | $198.86 | 0 |
| 12:03 PM | $198.86 | Up $0.00 | $199.21 | $198.86 | 0 |
| 12:03 PM | $198.86 | Up $0.00 | $199.21 | $198.86 | 0 |
| 11:58 AM | $199.57 | Up $0.28 | $199.57 | $199.57 | 100 |
| 11:58 AM | $199.57 | Up $0.00 | $199.57 | $199.57 | 0 |
| 11:58 AM | $199.57 | Up $0.00 | $199.57 | $199.57 | 0 |
| 11:58 AM | $199.57 | Up $0.00 | $199.57 | $199.57 | 0 |
| 11:58 AM | $199.57 | Up $0.00 | $199.57 | $199.57 | 0 |
| 11:50 AM | $199.29 | Up $0.49 | $199.29 | $199.02 | 700 |
| 11:50 AM | $199.29 | Up $0.00 | $199.29 | $199.02 | 0 |
| 11:50 AM | $199.29 | Up $0.00 | $199.29 | $199.02 | 0 |
| 11:50 AM | $199.29 | Up $0.00 | $199.29 | $199.02 | 0 |
| 11:50 AM | $199.29 | Up $0.00 | $199.29 | $199.02 | 0 |
| 11:50 AM | $199.29 | Up $0.00 | $199.29 | $199.02 | 0 |
| 11:50 AM | $199.29 | Up $0.00 | $199.29 | $199.02 | 0 |
| 11:50 AM | $199.29 | Up $0.00 | $199.29 | $199.02 | 0 |
| 11:45 AM | $198.80 | Up $0.45 | $198.95 | $198.60 | 1,500 |
| 11:45 AM | $198.80 | Up $0.00 | $198.95 | $198.60 | 0 |
| 11:45 AM | $198.80 | Up $0.00 | $198.95 | $198.60 | 0 |
| 11:45 AM | $198.80 | Up $0.00 | $198.95 | $198.60 | 0 |
| 11:45 AM | $198.80 | Up $0.00 | $198.95 | $198.60 | 0 |
| 11:44 AM | $198.35 | Up $0.00 | $198.37 | $198.35 | 200 |
| 11:43 AM | $198.35 | Up $0.30 | $198.35 | $198.35 | 100 |
| 11:40 AM | $198.05 | Up $0.12 | $198.05 | $198.05 | 200 |
| 11:40 AM | $198.05 | Up $0.00 | $198.05 | $198.05 | 0 |
| 11:40 AM | $198.05 | Up $0.00 | $198.05 | $198.05 | 0 |
| 11:38 AM | $197.93 | Up $0.22 | $197.93 | $197.88 | 300 |
| 11:38 AM | $197.93 | Up $0.00 | $197.93 | $197.88 | 0 |
| 11:36 AM | $197.71 | Down $ -0.13 | $197.71 | $197.71 | 100 |
| 11:36 AM | $197.71 | Up $0.00 | $197.71 | $197.71 | 0 |
| 11:27 AM | $197.83 | Down $ -0.13 | $197.93 | $197.83 | 200 |
| 11:27 AM | $197.83 | Up $0.00 | $197.93 | $197.83 | 0 |
| 11:27 AM | $197.83 | Up $0.00 | $197.93 | $197.83 | 0 |
| 11:27 AM | $197.83 | Up $0.00 | $197.93 | $197.83 | 0 |
| 11:27 AM | $197.83 | Up $0.00 | $197.93 | $197.83 | 0 |
| 11:27 AM | $197.83 | Up $0.00 | $197.93 | $197.83 | 0 |
| 11:27 AM | $197.83 | Up $0.00 | $197.93 | $197.83 | 0 |
| 11:27 AM | $197.83 | Up $0.00 | $197.93 | $197.83 | 0 |
| 11:27 AM | $197.83 | Up $0.00 | $197.93 | $197.83 | 0 |
| 11:24 AM | $197.96 | Up $0.09 | $197.99 | $197.96 | 200 |
| 11:24 AM | $197.96 | Up $0.00 | $197.99 | $197.96 | 0 |
| 11:24 AM | $197.96 | Up $0.00 | $197.99 | $197.96 | 0 |
| 11:12 AM | $197.87 | Up $0.24 | $197.87 | $197.68 | 400 |
| 11:12 AM | $197.87 | Up $0.00 | $197.87 | $197.68 | 0 |
| 11:12 AM | $197.87 | Up $0.00 | $197.87 | $197.68 | 0 |
| 11:12 AM | $197.87 | Up $0.00 | $197.87 | $197.68 | 0 |
| 11:12 AM | $197.87 | Up $0.00 | $197.87 | $197.68 | 0 |
| 11:12 AM | $197.87 | Up $0.00 | $197.87 | $197.68 | 0 |
| 11:12 AM | $197.87 | Up $0.00 | $197.87 | $197.68 | 0 |
| 11:12 AM | $197.87 | Up $0.00 | $197.87 | $197.68 | 0 |
| 11:12 AM | $197.87 | Up $0.00 | $197.87 | $197.68 | 0 |
| 11:12 AM | $197.87 | Up $0.00 | $197.87 | $197.68 | 0 |
| 11:12 AM | $197.87 | Up $0.00 | $197.87 | $197.68 | 0 |
| 11:12 AM | $197.87 | Up $0.00 | $197.87 | $197.68 | 0 |
| 11:11 AM | $197.63 | Up $0.06 | $197.64 | $197.55 | 800 |
| 11:07 AM | $197.57 | Down $ -0.06 | $197.57 | $197.57 | 100 |
| 11:07 AM | $197.57 | Up $0.00 | $197.57 | $197.57 | 0 |
| 11:07 AM | $197.57 | Up $0.00 | $197.57 | $197.57 | 0 |
| 11:07 AM | $197.57 | Up $0.00 | $197.57 | $197.57 | 0 |
| 11:06 AM | $197.63 | Down $ -0.23 | $197.74 | $197.63 | 400 |
| 11:05 AM | $197.86 | Down $ -0.18 | $197.86 | $197.71 | 300 |
| 10:59 AM | $198.04 | Down $ -0.14 | $198.20 | $198.04 | 200 |
| 10:59 AM | $198.04 | Up $0.00 | $198.20 | $198.04 | 0 |
| 10:59 AM | $198.04 | Up $0.00 | $198.20 | $198.04 | 0 |
| 10:59 AM | $198.04 | Up $0.00 | $198.20 | $198.04 | 0 |
| 10:59 AM | $198.04 | Up $0.00 | $198.20 | $198.04 | 0 |
| 10:59 AM | $198.04 | Up $0.00 | $198.20 | $198.04 | 0 |
| 10:57 AM | $198.18 | Down $ -0.04 | $198.20 | $197.93 | 1,800 |
| 10:57 AM | $198.18 | Up $0.00 | $198.20 | $197.93 | 0 |
| 10:42 AM | $198.22 | Down $ -0.32 | $198.25 | $198.22 | 300 |
| 10:42 AM | $198.22 | Up $0.00 | $198.25 | $198.22 | 0 |
| 10:42 AM | $198.22 | Up $0.00 | $198.25 | $198.22 | 0 |
| 10:42 AM | $198.22 | Up $0.00 | $198.25 | $198.22 | 0 |
| 10:42 AM | $198.22 | Up $0.00 | $198.25 | $198.22 | 0 |
| 10:42 AM | $198.22 | Up $0.00 | $198.25 | $198.22 | 0 |
| 10:42 AM | $198.22 | Up $0.00 | $198.25 | $198.22 | 0 |
| 10:42 AM | $198.22 | Up $0.00 | $198.25 | $198.22 | 0 |
| 10:42 AM | $198.22 | Up $0.00 | $198.25 | $198.22 | 0 |
| 10:42 AM | $198.22 | Up $0.00 | $198.25 | $198.22 | 0 |
| 10:42 AM | $198.22 | Up $0.00 | $198.25 | $198.22 | 0 |
| 10:42 AM | $198.22 | Up $0.00 | $198.25 | $198.22 | 0 |
| 10:42 AM | $198.22 | Up $0.00 | $198.25 | $198.22 | 0 |
| 10:42 AM | $198.22 | Up $0.00 | $198.25 | $198.22 | 0 |
| 10:42 AM | $198.22 | Up $0.00 | $198.25 | $198.22 | 0 |
| 10:32 AM | $198.54 | Up $0.27 | $198.54 | $198.54 | 100 |
| 10:32 AM | $198.54 | Up $0.00 | $198.54 | $198.54 | 0 |
| 10:32 AM | $198.54 | Up $0.00 | $198.54 | $198.54 | 0 |
| 10:32 AM | $198.54 | Up $0.00 | $198.54 | $198.54 | 0 |
| 10:32 AM | $198.54 | Up $0.00 | $198.54 | $198.54 | 0 |
| 10:32 AM | $198.54 | Up $0.00 | $198.54 | $198.54 | 0 |
| 10:32 AM | $198.54 | Up $0.00 | $198.54 | $198.54 | 0 |
| 10:32 AM | $198.54 | Up $0.00 | $198.54 | $198.54 | 0 |
| 10:32 AM | $198.54 | Up $0.00 | $198.54 | $198.54 | 0 |
| 10:32 AM | $198.54 | Up $0.00 | $198.54 | $198.54 | 0 |
| 10:24 AM | $198.27 | Up $0.07 | $198.27 | $198.27 | 300 |
| 10:24 AM | $198.27 | Up $0.00 | $198.27 | $198.27 | 0 |
| 10:24 AM | $198.27 | Up $0.00 | $198.27 | $198.27 | 0 |
| 10:24 AM | $198.27 | Up $0.00 | $198.27 | $198.27 | 0 |
| 10:24 AM | $198.27 | Up $0.00 | $198.27 | $198.27 | 0 |
| 10:24 AM | $198.27 | Up $0.00 | $198.27 | $198.27 | 0 |
| 10:24 AM | $198.27 | Up $0.00 | $198.27 | $198.27 | 0 |
| 10:24 AM | $198.27 | Up $0.00 | $198.27 | $198.27 | 0 |
| 10:23 AM | $198.20 | Up $0.35 | $198.27 | $198.20 | 200 |
| 10:19 AM | $197.85 | Up $0.15 | $197.85 | $197.85 | 100 |
| 10:19 AM | $197.85 | Up $0.00 | $197.85 | $197.85 | 0 |
| 10:19 AM | $197.85 | Up $0.00 | $197.85 | $197.85 | 0 |
| 10:19 AM | $197.85 | Up $0.00 | $197.85 | $197.85 | 0 |
| 10:18 AM | $197.70 | Up $0.11 | $197.70 | $197.61 | 500 |
| 10:15 AM | $197.59 | Up $0.11 | $197.59 | $197.59 | 100 |
| 10:15 AM | $197.59 | Up $0.00 | $197.59 | $197.59 | 0 |
| 10:15 AM | $197.59 | Up $0.00 | $197.59 | $197.59 | 0 |
| 10:12 AM | $197.48 | Up $0.25 | $197.48 | $197.46 | 200 |
| 10:12 AM | $197.48 | Up $0.00 | $197.48 | $197.46 | 0 |
| 10:12 AM | $197.48 | Up $0.00 | $197.48 | $197.46 | 0 |
| 10:10 AM | $197.23 | Down $ -0.76 | $197.56 | $197.23 | 400 |
| 10:10 AM | $197.23 | Up $0.00 | $197.56 | $197.23 | 0 |
| 10:00 AM | $197.99 | Up $0.00 | $197.99 | $197.99 | 100 |
| 10:00 AM | $197.99 | Up $0.00 | $197.99 | $197.99 | 0 |
| 10:00 AM | $197.99 | Up $0.00 | $197.99 | $197.99 | 0 |
| 10:00 AM | $197.99 | Up $0.00 | $197.99 | $197.99 | 0 |
| 10:00 AM | $197.99 | Up $0.00 | $197.99 | $197.99 | 0 |
| 10:00 AM | $197.99 | Up $0.00 | $197.99 | $197.99 | 0 |
| 10:00 AM | $197.99 | Up $0.00 | $197.99 | $197.99 | 0 |
| 10:00 AM | $197.99 | Up $0.00 | $197.99 | $197.99 | 0 |
| 10:00 AM | $197.99 | Up $0.00 | $197.99 | $197.99 | 0 |
| 10:00 AM | $197.99 | Up $0.00 | $197.99 | $197.99 | 0 |
| 09:59 AM | $197.99 | Down $ -0.32 | $198.39 | $197.81 | 500 |
| 09:55 AM | $198.31 | Down $ -0.03 | $198.31 | $198.31 | 100 |
| 09:55 AM | $198.31 | Up $0.00 | $198.31 | $198.31 | 0 |
| 09:55 AM | $198.31 | Up $0.00 | $198.31 | $198.31 | 0 |
| 09:55 AM | $198.31 | Up $0.00 | $198.31 | $198.31 | 0 |
| 09:54 AM | $198.34 | Down $ -0.39 | $198.34 | $198.34 | 100 |
| 09:53 AM | $198.73 | Down $ -0.21 | $198.73 | $198.60 | 300 |
| 09:52 AM | $198.94 | Down $ -0.05 | $198.94 | $198.94 | 100 |
| 09:49 AM | $198.99 | Up $0.54 | $199.00 | $198.99 | 300 |
| 09:49 AM | $198.99 | Up $0.00 | $199.00 | $198.99 | 0 |
| 09:49 AM | $198.99 | Up $0.00 | $199.00 | $198.99 | 0 |
| 09:30 AM | $198.45 | Down $ -0.92 | $198.45 | $198.45 | 100 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 09:30 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| Previous close | $199.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 08-11-2024 | $202.68 | $203.98 | $203.98 | $201.82 | 150,700 |
| 07-11-2024 | $204.12 | $204.19 | $206.60 | $203.68 | 131,600 |
| 06-11-2024 | $208.14 | $203.92 | $208.93 | $203.90 | 245,100 |
| 05-11-2024 | $187.18 | $187.19 | $187.50 | $185.82 | 68,300 |
| 04-11-2024 | $186.65 | $186.71 | $187.36 | $186.11 | 98,000 |
| 01-11-2024 | $184.30 | $185.77 | $186.59 | $184.25 | 63,900 |
| 31-10-2024 | $186.33 | $186.98 | $187.30 | $186.16 | 92,800 |
| 30-10-2024 | $186.84 | $188.98 | $189.04 | $186.00 | 97,800 |
| 29-10-2024 | $188.44 | $188.92 | $189.67 | $188.15 | 71,700 |
| 28-10-2024 | $189.00 | $186.96 | $189.18 | $186.34 | 75,800 |
| 25-10-2024 | $185.88 | $185.64 | $185.95 | $184.72 | 60,700 |
| 24-10-2024 | $186.80 | $186.83 | $187.18 | $185.06 | 96,400 |
| 23-10-2024 | $182.52 | $184.69 | $184.75 | $182.22 | 208,200 |
| 22-10-2024 | $187.80 | $186.51 | $188.84 | $185.97 | 109,200 |
| 21-10-2024 | $186.53 | $187.70 | $188.42 | $186.09 | 105,500 |
| 18-10-2024 | $189.95 | $190.47 | $191.01 | $188.83 | 73,200 |
| 17-10-2024 | $190.61 | $190.66 | $191.38 | $189.97 | 75,400 |
| 16-10-2024 | $193.40 | $195.02 | $195.21 | $193.03 | 107,000 |
| 15-10-2024 | $192.00 | $192.06 | $192.06 | $190.80 | 123,800 |
| 11-10-2024 | $191.47 | $191.38 | $192.22 | $191.01 | 63,800 |
| 10-10-2024 | $184.73 | $185.24 | $185.33 | $183.56 | 113,700 |
| 09-10-2024 | $186.45 | $185.76 | $186.92 | $185.46 | 180,300 |
Graphs are not available, please refer to the detailed table