Find a quote
TERRAVEST INDUSTRIES INC
130.95 Down -1.07 (-0.82 %)
Delayed : 2026/05/15 15:33:48
- Previous close $132.02
- Opening $131.32
- Today High $132.00
- Today Low $127.74
- Price Bid $130.87
- Price Ask $130.87
- 52 Weeks High $176.64
- 52 Weeks Low $115.75
- Size Bid 6
- Size Ask 2
- Volume 121,735
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:33 PM | $130.95 | Down $ -0.25 | $131.07 | $130.95 | 600 |
| 03:32 PM | $131.20 | Up $0.11 | $131.37 | $131.20 | 1,700 |
| 03:31 PM | $131.09 | Down $ -0.37 | $131.25 | $131.09 | 2,000 |
| 03:30 PM | $131.46 | Down $ -0.03 | $131.46 | $131.46 | 100 |
| 03:29 PM | $131.49 | Up $0.21 | $131.49 | $131.49 | 100 |
| 03:28 PM | $131.28 | Up $0.76 | $131.40 | $130.64 | 4,500 |
| 03:21 PM | $130.52 | Down $ -0.08 | $130.52 | $130.52 | 100 |
| 03:21 PM | $130.52 | Up $0.00 | $130.52 | $130.52 | 0 |
| 03:21 PM | $130.52 | Up $0.00 | $130.52 | $130.52 | 0 |
| 03:21 PM | $130.52 | Up $0.00 | $130.52 | $130.52 | 0 |
| 03:21 PM | $130.52 | Up $0.00 | $130.52 | $130.52 | 0 |
| 03:21 PM | $130.52 | Up $0.00 | $130.52 | $130.52 | 0 |
| 03:21 PM | $130.52 | Up $0.00 | $130.52 | $130.52 | 0 |
| 03:16 PM | $130.60 | Down $ -0.14 | $130.60 | $130.60 | 200 |
| 03:16 PM | $130.60 | Up $0.00 | $130.60 | $130.60 | 0 |
| 03:16 PM | $130.60 | Up $0.00 | $130.60 | $130.60 | 0 |
| 03:16 PM | $130.60 | Up $0.00 | $130.60 | $130.60 | 0 |
| 03:16 PM | $130.60 | Up $0.00 | $130.60 | $130.60 | 0 |
| 03:13 PM | $130.74 | Up $0.28 | $130.74 | $130.60 | 600 |
| 03:13 PM | $130.74 | Up $0.00 | $130.74 | $130.60 | 0 |
| 03:13 PM | $130.74 | Up $0.00 | $130.74 | $130.60 | 0 |
| 03:10 PM | $130.47 | Down $ -0.13 | $130.47 | $130.47 | 100 |
| 03:10 PM | $130.47 | Up $0.00 | $130.47 | $130.47 | 0 |
| 03:10 PM | $130.47 | Up $0.00 | $130.47 | $130.47 | 0 |
| 03:09 PM | $130.60 | Up $0.27 | $130.60 | $130.60 | 100 |
| 03:08 PM | $130.33 | Up $0.01 | $130.45 | $130.33 | 700 |
| 03:01 PM | $130.32 | Up $0.13 | $130.32 | $130.32 | 100 |
| 03:01 PM | $130.32 | Up $0.00 | $130.32 | $130.32 | 0 |
| 03:01 PM | $130.32 | Up $0.00 | $130.32 | $130.32 | 0 |
| 03:01 PM | $130.32 | Up $0.00 | $130.32 | $130.32 | 0 |
| 03:01 PM | $130.32 | Up $0.00 | $130.32 | $130.32 | 0 |
| 03:01 PM | $130.32 | Up $0.00 | $130.32 | $130.32 | 0 |
| 03:01 PM | $130.32 | Up $0.00 | $130.32 | $130.32 | 0 |
| 02:59 PM | $130.20 | Down $ -0.27 | $130.32 | $130.20 | 200 |
| 02:59 PM | $130.20 | Up $0.00 | $130.32 | $130.20 | 0 |
| 02:56 PM | $130.46 | Down $ -0.14 | $130.61 | $130.46 | 400 |
| 02:56 PM | $130.46 | Up $0.00 | $130.61 | $130.46 | 0 |
| 02:56 PM | $130.46 | Up $0.00 | $130.61 | $130.46 | 0 |
| 02:55 PM | $130.60 | Up $0.13 | $130.60 | $130.60 | 100 |
| 02:53 PM | $130.47 | Down $ -0.25 | $130.58 | $130.47 | 600 |
| 02:53 PM | $130.47 | Up $0.00 | $130.58 | $130.47 | 0 |
| 02:47 PM | $130.72 | Up $0.13 | $130.72 | $130.72 | 100 |
| 02:47 PM | $130.72 | Up $0.00 | $130.72 | $130.72 | 0 |
| 02:47 PM | $130.72 | Up $0.00 | $130.72 | $130.72 | 0 |
| 02:47 PM | $130.72 | Up $0.00 | $130.72 | $130.72 | 0 |
| 02:47 PM | $130.72 | Up $0.00 | $130.72 | $130.72 | 0 |
| 02:47 PM | $130.72 | Up $0.00 | $130.72 | $130.72 | 0 |
| 02:42 PM | $130.59 | Up $0.14 | $130.59 | $130.59 | 100 |
| 02:42 PM | $130.59 | Up $0.00 | $130.59 | $130.59 | 0 |
| 02:42 PM | $130.59 | Up $0.00 | $130.59 | $130.59 | 0 |
| 02:42 PM | $130.59 | Up $0.00 | $130.59 | $130.59 | 0 |
| 02:42 PM | $130.59 | Up $0.00 | $130.59 | $130.59 | 0 |
| 02:40 PM | $130.45 | Down $ -0.04 | $130.45 | $130.45 | 200 |
| 02:40 PM | $130.45 | Up $0.00 | $130.45 | $130.45 | 0 |
| 02:37 PM | $130.49 | Up $0.09 | $130.71 | $130.49 | 700 |
| 02:37 PM | $130.49 | Up $0.00 | $130.71 | $130.49 | 0 |
| 02:37 PM | $130.49 | Up $0.00 | $130.71 | $130.49 | 0 |
| 02:32 PM | $130.40 | Up $0.40 | $130.43 | $130.14 | 1,000 |
| 02:32 PM | $130.40 | Up $0.00 | $130.43 | $130.14 | 0 |
| 02:32 PM | $130.40 | Up $0.00 | $130.43 | $130.14 | 0 |
| 02:32 PM | $130.40 | Up $0.00 | $130.43 | $130.14 | 0 |
| 02:32 PM | $130.40 | Up $0.00 | $130.43 | $130.14 | 0 |
| 02:31 PM | $130.00 | Down $ -0.10 | $130.22 | $129.82 | 2,100 |
| 02:28 PM | $130.10 | Down $ -0.01 | $130.10 | $130.10 | 200 |
| 02:28 PM | $130.10 | Up $0.00 | $130.10 | $130.10 | 0 |
| 02:28 PM | $130.10 | Up $0.00 | $130.10 | $130.10 | 0 |
| 02:25 PM | $130.11 | Down $ -0.13 | $130.11 | $130.11 | 300 |
| 02:25 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 02:25 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 02:19 PM | $130.25 | Down $0.00 | $130.25 | $130.11 | 2,000 |
| 02:19 PM | $130.25 | Up $0.00 | $130.25 | $130.11 | 0 |
| 02:19 PM | $130.25 | Up $0.00 | $130.25 | $130.11 | 0 |
| 02:19 PM | $130.25 | Up $0.00 | $130.25 | $130.11 | 0 |
| 02:19 PM | $130.25 | Up $0.00 | $130.25 | $130.11 | 0 |
| 02:19 PM | $130.25 | Up $0.00 | $130.25 | $130.11 | 0 |
| 02:08 PM | $130.25 | Down $ -0.15 | $130.39 | $130.25 | 600 |
| 02:08 PM | $130.25 | Up $0.00 | $130.39 | $130.25 | 0 |
| 02:08 PM | $130.25 | Up $0.00 | $130.39 | $130.25 | 0 |
| 02:08 PM | $130.25 | Up $0.00 | $130.39 | $130.25 | 0 |
| 02:08 PM | $130.25 | Up $0.00 | $130.39 | $130.25 | 0 |
| 02:08 PM | $130.25 | Up $0.00 | $130.39 | $130.25 | 0 |
| 02:08 PM | $130.25 | Up $0.00 | $130.39 | $130.25 | 0 |
| 02:08 PM | $130.25 | Up $0.00 | $130.39 | $130.25 | 0 |
| 02:08 PM | $130.25 | Up $0.00 | $130.39 | $130.25 | 0 |
| 02:08 PM | $130.25 | Up $0.00 | $130.39 | $130.25 | 0 |
| 02:08 PM | $130.25 | Up $0.00 | $130.39 | $130.25 | 0 |
| 02:07 PM | $130.40 | Down $ -0.09 | $130.40 | $130.40 | 100 |
| 01:59 PM | $130.50 | Up $0.11 | $130.50 | $130.25 | 900 |
| 01:59 PM | $130.50 | Up $0.00 | $130.50 | $130.25 | 0 |
| 01:59 PM | $130.50 | Up $0.00 | $130.50 | $130.25 | 0 |
| 01:59 PM | $130.50 | Up $0.00 | $130.50 | $130.25 | 0 |
| 01:59 PM | $130.50 | Up $0.00 | $130.50 | $130.25 | 0 |
| 01:59 PM | $130.50 | Up $0.00 | $130.50 | $130.25 | 0 |
| 01:59 PM | $130.50 | Up $0.00 | $130.50 | $130.25 | 0 |
| 01:59 PM | $130.50 | Up $0.00 | $130.50 | $130.25 | 0 |
| 01:56 PM | $130.39 | Up $0.13 | $130.51 | $130.37 | 1,400 |
| 01:56 PM | $130.39 | Up $0.00 | $130.51 | $130.37 | 0 |
| 01:56 PM | $130.39 | Up $0.00 | $130.51 | $130.37 | 0 |
| 01:52 PM | $130.27 | Down $ -0.04 | $130.27 | $130.27 | 100 |
| 01:52 PM | $130.27 | Up $0.00 | $130.27 | $130.27 | 0 |
| 01:52 PM | $130.27 | Up $0.00 | $130.27 | $130.27 | 0 |
| 01:52 PM | $130.27 | Up $0.00 | $130.27 | $130.27 | 0 |
| 01:51 PM | $130.30 | Up $0.14 | $130.30 | $130.23 | 300 |
| 01:46 PM | $130.16 | Down $ -0.14 | $130.17 | $130.16 | 300 |
| 01:46 PM | $130.16 | Up $0.00 | $130.17 | $130.16 | 0 |
| 01:46 PM | $130.16 | Up $0.00 | $130.17 | $130.16 | 0 |
| 01:46 PM | $130.16 | Up $0.00 | $130.17 | $130.16 | 0 |
| 01:46 PM | $130.16 | Up $0.00 | $130.17 | $130.16 | 0 |
| 01:39 PM | $130.30 | Up $0.32 | $130.30 | $129.85 | 800 |
| 01:39 PM | $130.30 | Up $0.00 | $130.30 | $129.85 | 0 |
| 01:39 PM | $130.30 | Up $0.00 | $130.30 | $129.85 | 0 |
| 01:39 PM | $130.30 | Up $0.00 | $130.30 | $129.85 | 0 |
| 01:39 PM | $130.30 | Up $0.00 | $130.30 | $129.85 | 0 |
| 01:39 PM | $130.30 | Up $0.00 | $130.30 | $129.85 | 0 |
| 01:39 PM | $130.30 | Up $0.00 | $130.30 | $129.85 | 0 |
| 01:38 PM | $129.98 | Down $ -0.01 | $129.98 | $129.98 | 100 |
| 01:37 PM | $129.99 | Down $ -0.50 | $130.63 | $129.98 | 2,000 |
| 01:36 PM | $130.49 | Up $0.12 | $130.49 | $130.49 | 400 |
| 01:29 PM | $130.37 | Up $0.07 | $130.57 | $129.79 | 3,100 |
| 01:29 PM | $130.37 | Up $0.00 | $130.57 | $129.79 | 0 |
| 01:29 PM | $130.37 | Up $0.00 | $130.57 | $129.79 | 0 |
| 01:29 PM | $130.37 | Up $0.00 | $130.57 | $129.79 | 0 |
| 01:29 PM | $130.37 | Up $0.00 | $130.57 | $129.79 | 0 |
| 01:29 PM | $130.37 | Up $0.00 | $130.57 | $129.79 | 0 |
| 01:29 PM | $130.37 | Up $0.00 | $130.57 | $129.79 | 0 |
| 01:26 PM | $130.30 | Down $ -0.13 | $130.43 | $130.30 | 200 |
| 01:26 PM | $130.30 | Up $0.00 | $130.43 | $130.30 | 0 |
| 01:26 PM | $130.30 | Up $0.00 | $130.43 | $130.30 | 0 |
| 01:22 PM | $130.43 | Down $ -0.84 | $131.13 | $130.29 | 1,000 |
| 01:22 PM | $130.43 | Up $0.00 | $131.13 | $130.29 | 0 |
| 01:22 PM | $130.43 | Up $0.00 | $131.13 | $130.29 | 0 |
| 01:22 PM | $130.43 | Up $0.00 | $131.13 | $130.29 | 0 |
| 01:20 PM | $131.27 | Up $0.27 | $131.27 | $131.17 | 200 |
| 01:20 PM | $131.27 | Up $0.00 | $131.27 | $131.17 | 0 |
| 01:19 PM | $131.00 | Up $0.12 | $131.00 | $131.00 | 300 |
| 01:18 PM | $130.88 | Down $ -0.26 | $131.14 | $130.81 | 2,700 |
| 01:16 PM | $131.14 | Up $0.14 | $131.18 | $131.00 | 2,300 |
| 01:16 PM | $131.14 | Up $0.00 | $131.18 | $131.00 | 0 |
| 01:15 PM | $131.00 | Up $0.14 | $131.00 | $131.00 | 1,100 |
| 01:14 PM | $130.86 | Up $0.57 | $131.00 | $130.49 | 5,700 |
| 01:08 PM | $130.29 | Down $ -0.26 | $130.29 | $130.29 | 200 |
| 01:08 PM | $130.29 | Up $0.00 | $130.29 | $130.29 | 0 |
| 01:08 PM | $130.29 | Up $0.00 | $130.29 | $130.29 | 0 |
| 01:08 PM | $130.29 | Up $0.00 | $130.29 | $130.29 | 0 |
| 01:08 PM | $130.29 | Up $0.00 | $130.29 | $130.29 | 0 |
| 01:08 PM | $130.29 | Up $0.00 | $130.29 | $130.29 | 0 |
| 01:06 PM | $130.55 | Up $0.29 | $130.55 | $130.27 | 1,800 |
| 01:06 PM | $130.55 | Up $0.00 | $130.55 | $130.27 | 0 |
| 01:00 PM | $130.26 | Up $0.45 | $130.26 | $129.80 | 1,300 |
| 01:00 PM | $130.26 | Up $0.00 | $130.26 | $129.80 | 0 |
| 01:00 PM | $130.26 | Up $0.00 | $130.26 | $129.80 | 0 |
| 01:00 PM | $130.26 | Up $0.00 | $130.26 | $129.80 | 0 |
| 01:00 PM | $130.26 | Up $0.00 | $130.26 | $129.80 | 0 |
| 01:00 PM | $130.26 | Up $0.00 | $130.26 | $129.80 | 0 |
| 12:59 PM | $129.81 | Up $0.01 | $129.81 | $129.80 | 200 |
| 12:54 PM | $129.80 | Down $ -0.13 | $129.80 | $129.80 | 100 |
| 12:54 PM | $129.80 | Up $0.00 | $129.80 | $129.80 | 0 |
| 12:54 PM | $129.80 | Up $0.00 | $129.80 | $129.80 | 0 |
| 12:54 PM | $129.80 | Up $0.00 | $129.80 | $129.80 | 0 |
| 12:54 PM | $129.80 | Up $0.00 | $129.80 | $129.80 | 0 |
| 12:51 PM | $129.93 | Up $0.00 | $129.93 | $129.93 | 900 |
| 12:51 PM | $129.93 | Up $0.00 | $129.93 | $129.93 | 0 |
| 12:51 PM | $129.93 | Up $0.00 | $129.93 | $129.93 | 0 |
| 12:49 PM | $129.93 | Up $0.14 | $129.93 | $129.93 | 400 |
| 12:49 PM | $129.93 | Up $0.00 | $129.93 | $129.93 | 0 |
| 12:47 PM | $129.79 | Down $ -0.14 | $129.79 | $129.79 | 100 |
| 12:47 PM | $129.79 | Up $0.00 | $129.79 | $129.79 | 0 |
| 12:46 PM | $129.93 | Up $0.00 | $129.93 | $129.93 | 700 |
| 12:45 PM | $129.93 | Down $ -0.62 | $130.41 | $129.93 | 900 |
| 12:44 PM | $130.55 | Up $0.31 | $130.55 | $130.51 | 1,300 |
| 12:40 PM | $130.24 | Down $ -0.13 | $130.24 | $130.24 | 100 |
| 12:40 PM | $130.24 | Up $0.00 | $130.24 | $130.24 | 0 |
| 12:40 PM | $130.24 | Up $0.00 | $130.24 | $130.24 | 0 |
| 12:40 PM | $130.24 | Up $0.00 | $130.24 | $130.24 | 0 |
| 12:31 PM | $130.37 | Up $0.00 | $130.37 | $130.37 | 100 |
| 12:31 PM | $130.37 | Up $0.00 | $130.37 | $130.37 | 0 |
| 12:31 PM | $130.37 | Up $0.00 | $130.37 | $130.37 | 0 |
| 12:31 PM | $130.37 | Up $0.00 | $130.37 | $130.37 | 0 |
| 12:31 PM | $130.37 | Up $0.00 | $130.37 | $130.37 | 0 |
| 12:31 PM | $130.37 | Up $0.00 | $130.37 | $130.37 | 0 |
| 12:31 PM | $130.37 | Up $0.00 | $130.37 | $130.37 | 0 |
| 12:31 PM | $130.37 | Up $0.00 | $130.37 | $130.37 | 0 |
| 12:31 PM | $130.37 | Up $0.00 | $130.37 | $130.37 | 0 |
| 12:29 PM | $130.37 | Up $0.00 | $130.37 | $130.37 | 100 |
| 12:29 PM | $130.37 | Up $0.00 | $130.37 | $130.37 | 0 |
| 12:25 PM | $130.37 | Up $0.72 | $130.55 | $129.75 | 3,700 |
| 12:25 PM | $130.37 | Up $0.00 | $130.55 | $129.75 | 0 |
| 12:25 PM | $130.37 | Up $0.00 | $130.55 | $129.75 | 0 |
| 12:25 PM | $130.37 | Up $0.00 | $130.55 | $129.75 | 0 |
| 12:23 PM | $129.65 | Up $0.22 | $129.72 | $129.65 | 300 |
| 12:23 PM | $129.65 | Up $0.00 | $129.72 | $129.65 | 0 |
| 12:19 PM | $129.43 | Up $0.60 | $129.60 | $128.97 | 6,400 |
| 12:19 PM | $129.43 | Up $0.00 | $129.60 | $128.97 | 0 |
| 12:19 PM | $129.43 | Up $0.00 | $129.60 | $128.97 | 0 |
| 12:19 PM | $129.43 | Up $0.00 | $129.60 | $128.97 | 0 |
| 12:18 PM | $128.83 | Up $0.89 | $128.83 | $128.08 | 1,200 |
| 12:17 PM | $127.94 | Down $ -0.31 | $128.54 | $127.94 | 2,300 |
| 12:16 PM | $128.25 | Down $ -1.07 | $129.06 | $128.25 | 1,600 |
| 12:14 PM | $129.32 | Down $ -0.14 | $129.32 | $129.32 | 100 |
| 12:14 PM | $129.32 | Up $0.00 | $129.32 | $129.32 | 0 |
| 12:13 PM | $129.46 | Down $ -0.14 | $129.54 | $129.46 | 200 |
| 12:12 PM | $129.60 | Up $0.14 | $129.88 | $129.32 | 600 |
| 12:11 PM | $129.46 | Down $ -0.59 | $130.00 | $129.46 | 4,600 |
| 12:09 PM | $130.05 | Down $ -0.05 | $130.10 | $129.34 | 9,300 |
| 12:09 PM | $130.05 | Up $0.00 | $130.10 | $129.34 | 0 |
| 12:08 PM | $130.10 | Down $ -0.47 | $130.55 | $130.10 | 2,100 |
| 12:02 PM | $130.57 | Up $0.02 | $130.57 | $130.57 | 100 |
| 12:02 PM | $130.57 | Up $0.00 | $130.57 | $130.57 | 0 |
| 12:02 PM | $130.57 | Up $0.00 | $130.57 | $130.57 | 0 |
| 12:02 PM | $130.57 | Up $0.00 | $130.57 | $130.57 | 0 |
| 12:02 PM | $130.57 | Up $0.00 | $130.57 | $130.57 | 0 |
| 12:02 PM | $130.57 | Up $0.00 | $130.57 | $130.57 | 0 |
| 12:01 PM | $130.55 | Up $0.01 | $130.55 | $130.43 | 400 |
| 12:00 PM | $130.54 | Down $ -0.18 | $130.54 | $130.54 | 100 |
| 11:59 AM | $130.72 | Down $ -0.14 | $130.72 | $130.72 | 200 |
| 11:57 AM | $130.86 | Down $ -0.14 | $130.86 | $130.86 | 100 |
| 11:57 AM | $130.86 | Up $0.00 | $130.86 | $130.86 | 0 |
| 11:55 AM | $131.00 | Up $0.14 | $131.00 | $131.00 | 1,300 |
| 11:55 AM | $131.00 | Up $0.00 | $131.00 | $131.00 | 0 |
| 11:54 AM | $130.86 | Down $ -0.16 | $130.94 | $130.86 | 600 |
| 11:50 AM | $131.02 | Down $ -0.05 | $131.02 | $130.75 | 400 |
| 11:50 AM | $131.02 | Up $0.00 | $131.02 | $130.75 | 0 |
| 11:50 AM | $131.02 | Up $0.00 | $131.02 | $130.75 | 0 |
| 11:50 AM | $131.02 | Up $0.00 | $131.02 | $130.75 | 0 |
| 11:47 AM | $131.07 | Down $ -0.42 | $131.35 | $131.07 | 500 |
| 11:47 AM | $131.07 | Up $0.00 | $131.35 | $131.07 | 0 |
| 11:47 AM | $131.07 | Up $0.00 | $131.35 | $131.07 | 0 |
| 11:45 AM | $131.49 | Up $0.14 | $131.49 | $131.49 | 100 |
| 11:45 AM | $131.49 | Up $0.00 | $131.49 | $131.49 | 0 |
| 11:43 AM | $131.35 | Down $ -0.25 | $131.46 | $131.06 | 1,200 |
| 11:43 AM | $131.35 | Up $0.00 | $131.46 | $131.06 | 0 |
| 11:42 AM | $131.60 | Up $0.00 | $131.60 | $131.60 | 700 |
| 11:41 AM | $131.60 | Down $ -0.03 | $131.60 | $131.49 | 800 |
| 11:39 AM | $131.63 | Down $ -0.22 | $132.00 | $131.35 | 2,500 |
| 11:39 AM | $131.63 | Up $0.00 | $132.00 | $131.35 | 0 |
| 11:38 AM | $131.85 | Up $0.98 | $131.85 | $131.01 | 900 |
| 11:37 AM | $130.87 | Up $0.42 | $130.87 | $130.59 | 300 |
| 11:36 AM | $130.45 | Up $0.19 | $130.57 | $130.40 | 500 |
| 11:31 AM | $130.26 | Up $0.35 | $130.26 | $130.05 | 1,100 |
| 11:31 AM | $130.26 | Up $0.00 | $130.26 | $130.05 | 0 |
| 11:31 AM | $130.26 | Up $0.00 | $130.26 | $130.05 | 0 |
| 11:31 AM | $130.26 | Up $0.00 | $130.26 | $130.05 | 0 |
| 11:31 AM | $130.26 | Up $0.00 | $130.26 | $130.05 | 0 |
| 11:30 AM | $129.91 | Up $0.48 | $129.91 | $129.49 | 2,500 |
| 11:29 AM | $129.43 | Down $ -0.26 | $129.43 | $129.43 | 100 |
| 11:28 AM | $129.69 | Down $ -0.35 | $129.90 | $129.42 | 800 |
| 11:26 AM | $130.04 | Up $0.14 | $130.04 | $130.04 | 100 |
| 11:26 AM | $130.04 | Up $0.00 | $130.04 | $130.04 | 0 |
| 11:23 AM | $129.90 | Up $0.28 | $130.58 | $129.76 | 2,800 |
| 11:23 AM | $129.90 | Up $0.00 | $130.58 | $129.76 | 0 |
| 11:23 AM | $129.90 | Up $0.00 | $130.58 | $129.76 | 0 |
| 11:17 AM | $129.62 | Up $0.34 | $129.62 | $129.62 | 1,000 |
| 11:17 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 11:17 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 11:17 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 11:17 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 11:17 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 11:12 AM | $129.28 | Down $ -0.32 | $129.28 | $129.28 | 100 |
| 11:12 AM | $129.28 | Up $0.00 | $129.28 | $129.28 | 0 |
| 11:12 AM | $129.28 | Up $0.00 | $129.28 | $129.28 | 0 |
| 11:12 AM | $129.28 | Up $0.00 | $129.28 | $129.28 | 0 |
| 11:12 AM | $129.28 | Up $0.00 | $129.28 | $129.28 | 0 |
| 11:11 AM | $129.60 | Up $1.64 | $129.60 | $128.62 | 1,200 |
| 11:09 AM | $127.96 | Down $ -1.02 | $128.00 | $127.96 | 200 |
| 11:09 AM | $127.96 | Up $0.00 | $128.00 | $127.96 | 0 |
| 11:00 AM | $128.98 | Up $1.24 | $128.98 | $127.74 | 2,600 |
| 11:00 AM | $128.98 | Up $0.00 | $128.98 | $127.74 | 0 |
| 11:00 AM | $128.98 | Up $0.00 | $128.98 | $127.74 | 0 |
| 11:00 AM | $128.98 | Up $0.00 | $128.98 | $127.74 | 0 |
| 11:00 AM | $128.98 | Up $0.00 | $128.98 | $127.74 | 0 |
| 11:00 AM | $128.98 | Up $0.00 | $128.98 | $127.74 | 0 |
| 11:00 AM | $128.98 | Up $0.00 | $128.98 | $127.74 | 0 |
| 11:00 AM | $128.98 | Up $0.00 | $128.98 | $127.74 | 0 |
| 11:00 AM | $128.98 | Up $0.00 | $128.98 | $127.74 | 0 |
| 10:59 AM | $127.74 | Down $ -1.46 | $129.15 | $127.74 | 700 |
| 10:56 AM | $129.20 | Down $ -0.01 | $129.20 | $129.20 | 200 |
| 10:56 AM | $129.20 | Up $0.00 | $129.20 | $129.20 | 0 |
| 10:56 AM | $129.20 | Up $0.00 | $129.20 | $129.20 | 0 |
| 10:55 AM | $129.21 | Up $0.02 | $129.21 | $129.21 | 100 |
| 10:51 AM | $129.19 | Down $ -1.08 | $129.96 | $129.19 | 900 |
| 10:51 AM | $129.19 | Up $0.00 | $129.96 | $129.19 | 0 |
| 10:51 AM | $129.19 | Up $0.00 | $129.96 | $129.19 | 0 |
| 10:51 AM | $129.19 | Up $0.00 | $129.96 | $129.19 | 0 |
| 10:44 AM | $130.27 | Up $0.36 | $130.27 | $129.77 | 2,200 |
| 10:44 AM | $130.27 | Up $0.00 | $130.27 | $129.77 | 0 |
| 10:44 AM | $130.27 | Up $0.00 | $130.27 | $129.77 | 0 |
| 10:44 AM | $130.27 | Up $0.00 | $130.27 | $129.77 | 0 |
| 10:44 AM | $130.27 | Up $0.00 | $130.27 | $129.77 | 0 |
| 10:44 AM | $130.27 | Up $0.00 | $130.27 | $129.77 | 0 |
| 10:44 AM | $130.27 | Up $0.00 | $130.27 | $129.77 | 0 |
| 10:43 AM | $129.91 | Up $0.06 | $129.91 | $129.91 | 100 |
| 10:42 AM | $129.85 | Down $ -1.50 | $132.00 | $129.21 | 6,500 |
| 10:41 AM | $131.35 | Down $ -0.65 | $131.44 | $131.35 | 200 |
| 10:32 AM | $132.00 | Up $0.86 | $132.00 | $130.34 | 1,500 |
| 10:32 AM | $132.00 | Up $0.00 | $132.00 | $130.34 | 0 |
| 10:32 AM | $132.00 | Up $0.00 | $132.00 | $130.34 | 0 |
| 10:32 AM | $132.00 | Up $0.00 | $132.00 | $130.34 | 0 |
| 10:32 AM | $132.00 | Up $0.00 | $132.00 | $130.34 | 0 |
| 10:32 AM | $132.00 | Up $0.00 | $132.00 | $130.34 | 0 |
| 10:32 AM | $132.00 | Up $0.00 | $132.00 | $130.34 | 0 |
| 10:32 AM | $132.00 | Up $0.00 | $132.00 | $130.34 | 0 |
| 10:32 AM | $132.00 | Up $0.00 | $132.00 | $130.34 | 0 |
| 10:27 AM | $131.14 | Up $1.50 | $131.14 | $130.39 | 500 |
| 10:27 AM | $131.14 | Up $0.00 | $131.14 | $130.39 | 0 |
| 10:27 AM | $131.14 | Up $0.00 | $131.14 | $130.39 | 0 |
| 10:27 AM | $131.14 | Up $0.00 | $131.14 | $130.39 | 0 |
| 10:27 AM | $131.14 | Up $0.00 | $131.14 | $130.39 | 0 |
| 10:24 AM | $129.64 | Down $ -0.05 | $129.64 | $129.64 | 100 |
| 10:24 AM | $129.64 | Up $0.00 | $129.64 | $129.64 | 0 |
| 10:24 AM | $129.64 | Up $0.00 | $129.64 | $129.64 | 0 |
| 10:15 AM | $129.69 | Up $0.06 | $129.69 | $129.69 | 100 |
| 10:15 AM | $129.69 | Up $0.00 | $129.69 | $129.69 | 0 |
| 10:15 AM | $129.69 | Up $0.00 | $129.69 | $129.69 | 0 |
| 10:15 AM | $129.69 | Up $0.00 | $129.69 | $129.69 | 0 |
| 10:15 AM | $129.69 | Up $0.00 | $129.69 | $129.69 | 0 |
| 10:15 AM | $129.69 | Up $0.00 | $129.69 | $129.69 | 0 |
| 10:15 AM | $129.69 | Up $0.00 | $129.69 | $129.69 | 0 |
| 10:15 AM | $129.69 | Up $0.00 | $129.69 | $129.69 | 0 |
| 10:15 AM | $129.69 | Up $0.00 | $129.69 | $129.69 | 0 |
| 10:07 AM | $129.63 | Down $ -0.26 | $129.63 | $129.63 | 100 |
| 10:07 AM | $129.63 | Up $0.00 | $129.63 | $129.63 | 0 |
| 10:07 AM | $129.63 | Up $0.00 | $129.63 | $129.63 | 0 |
| 10:07 AM | $129.63 | Up $0.00 | $129.63 | $129.63 | 0 |
| 10:07 AM | $129.63 | Up $0.00 | $129.63 | $129.63 | 0 |
| 10:07 AM | $129.63 | Up $0.00 | $129.63 | $129.63 | 0 |
| 10:07 AM | $129.63 | Up $0.00 | $129.63 | $129.63 | 0 |
| 10:07 AM | $129.63 | Up $0.00 | $129.63 | $129.63 | 0 |
| 10:04 AM | $129.89 | Up $0.27 | $129.89 | $129.89 | 100 |
| 10:04 AM | $129.89 | Up $0.00 | $129.89 | $129.89 | 0 |
| 10:04 AM | $129.89 | Up $0.00 | $129.89 | $129.89 | 0 |
| 09:59 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 100 |
| 09:59 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 09:59 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 09:59 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 09:59 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 09:52 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 100 |
| 09:52 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 09:52 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 09:52 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 09:52 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 09:52 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 09:52 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 09:51 AM | $129.62 | Up $0.70 | $129.62 | $129.62 | 100 |
| 09:34 AM | $128.92 | Up $1.07 | $128.92 | $128.00 | 300 |
| 09:34 AM | $128.92 | Up $0.00 | $128.92 | $128.00 | 0 |
| 09:34 AM | $128.92 | Up $0.00 | $128.92 | $128.00 | 0 |
| 09:34 AM | $128.92 | Up $0.00 | $128.92 | $128.00 | 0 |
| 09:34 AM | $128.92 | Up $0.00 | $128.92 | $128.00 | 0 |
| 09:34 AM | $128.92 | Up $0.00 | $128.92 | $128.00 | 0 |
| 09:34 AM | $128.92 | Up $0.00 | $128.92 | $128.00 | 0 |
| 09:34 AM | $128.92 | Up $0.00 | $128.92 | $128.00 | 0 |
| 09:34 AM | $128.92 | Up $0.00 | $128.92 | $128.00 | 0 |
| 09:34 AM | $128.92 | Up $0.00 | $128.92 | $128.00 | 0 |
| 09:34 AM | $128.92 | Up $0.00 | $128.92 | $128.00 | 0 |
| 09:34 AM | $128.92 | Up $0.00 | $128.92 | $128.00 | 0 |
| 09:34 AM | $128.92 | Up $0.00 | $128.92 | $128.00 | 0 |
| 09:34 AM | $128.92 | Up $0.00 | $128.92 | $128.00 | 0 |
| 09:34 AM | $128.92 | Up $0.00 | $128.92 | $128.00 | 0 |
| 09:34 AM | $128.92 | Up $0.00 | $128.92 | $128.00 | 0 |
| 09:34 AM | $128.92 | Up $0.00 | $128.92 | $128.00 | 0 |
| 09:30 AM | $127.85 | Down $ -4.17 | $131.32 | $127.85 | 600 |
| 09:30 AM | $127.85 | Up $0.00 | $131.32 | $127.85 | 0 |
| 09:30 AM | $127.85 | Up $0.00 | $131.32 | $127.85 | 0 |
| 09:30 AM | $127.85 | Up $0.00 | $131.32 | $127.85 | 0 |
| Previous close | $132.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2026 | $131.22 | $130.54 | $131.50 | $127.94 | 97,200 |
| 14/05/2026 | $132.02 | $133.00 | $133.33 | $126.45 | 114,800 |
| 13/05/2026 | $124.91 | $125.30 | $125.54 | $121.00 | 66,600 |
| 12/05/2026 | $129.06 | $127.14 | $130.00 | $127.14 | 53,400 |
| 11/05/2026 | $128.34 | $125.24 | $128.70 | $124.98 | 50,200 |
| 08/05/2026 | $128.36 | $126.97 | $128.53 | $125.24 | 38,900 |
| 07/05/2026 | $127.52 | $127.64 | $128.09 | $126.91 | 28,000 |
| 06/05/2026 | $128.04 | $129.48 | $129.48 | $127.82 | 39,100 |
| 05/05/2026 | $130.31 | $129.85 | $131.07 | $129.66 | 25,300 |
| 04/05/2026 | $132.02 | $133.18 | $134.78 | $131.86 | 40,200 |
| 01/05/2026 | $134.59 | $138.15 | $138.15 | $133.84 | 32,800 |
| 30/04/2026 | $138.56 | $138.85 | $139.15 | $135.81 | 53,200 |
| 29/04/2026 | $139.05 | $137.56 | $139.34 | $136.84 | 47,200 |
| 28/04/2026 | $137.09 | $139.01 | $141.28 | $137.09 | 33,700 |
| 27/04/2026 | $136.80 | $139.71 | $140.57 | $136.57 | 38,300 |
| 24/04/2026 | $137.83 | $137.31 | $139.08 | $137.31 | 28,100 |
| 23/04/2026 | $138.82 | $136.16 | $138.82 | $135.48 | 30,500 |
| 22/04/2026 | $137.79 | $136.16 | $137.84 | $134.74 | 28,100 |
| 21/04/2026 | $136.05 | $133.81 | $136.18 | $133.67 | 43,300 |
| 20/04/2026 | $137.86 | $136.35 | $138.55 | $135.51 | 59,700 |
| 17/04/2026 | $133.70 | $138.84 | $141.32 | $133.46 | 80,800 |
| 16/04/2026 | $126.59 | $125.04 | $126.59 | $124.34 | 77,000 |
| 15/04/2026 | $121.86 | $121.83 | $122.60 | $117.50 | 173,400 |
| 14/04/2026 | $130.29 | $131.63 | $131.63 | $129.18 | 24,800 |
| 13/04/2026 | $128.84 | $129.31 | $130.17 | $128.64 | 29,100 |
| 10/04/2026 | $125.19 | $125.69 | $126.27 | $124.95 | 21,900 |
| 09/04/2026 | $126.60 | $128.45 | $128.91 | $126.32 | 20,600 |
| 08/04/2026 | $130.65 | $129.25 | $131.27 | $128.28 | 46,600 |
| 07/04/2026 | $125.69 | $127.21 | $127.35 | $124.80 | 31,100 |
| 06/04/2026 | $128.92 | $127.88 | $129.96 | $127.57 | 33,300 |
Graphs are not available, please refer to the detailed table