Find a quote
TERRAVEST INDUSTRIES INC
146.55 Up 5.69 (3.88 %)
Delayed : 2025/04/25 04:00:07
- Previous close $140.86
- Opening $140.86
- Today High $146.85
- Today Low $140.75
- Price Bid $144.50
- Price Ask $144.50
- 52 Weeks High $152.07
- 52 Weeks Low $67.66
- Size Bid 2
- Size Ask 25
- Volume 68,517
Fundamentals
- P/E Ratio : 38.87
- Earnings/Share : 3.16
- Dividends/Share : $0.18
- Current Div. Yield : 0.48
- Market Cap (M) : 2,857.94
- Shares Out (M) : 19.50
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $146.55 | Down $ -0.09 | $146.55 | $146.55 | 6,000 |
| 03:59 PM | $146.64 | Down $ -0.11 | $146.85 | $146.43 | 1,300 |
| 03:58 PM | $146.75 | Up $0.04 | $146.75 | $146.71 | 200 |
| 03:57 PM | $146.71 | Up $0.20 | $146.71 | $146.70 | 300 |
| 03:55 PM | $146.51 | Down $ -0.06 | $146.53 | $146.34 | 1,100 |
| 03:55 PM | $146.51 | Up $0.00 | $146.53 | $146.34 | 0 |
| 03:54 PM | $146.57 | Down $ -0.12 | $146.68 | $146.52 | 1,400 |
| 03:52 PM | $146.68 | Down $ -0.04 | $146.68 | $146.68 | 100 |
| 03:52 PM | $146.68 | Up $0.00 | $146.68 | $146.68 | 0 |
| 03:50 PM | $146.72 | Up $0.42 | $146.72 | $146.30 | 900 |
| 03:50 PM | $146.72 | Up $0.00 | $146.72 | $146.30 | 0 |
| 03:49 PM | $146.30 | Up $0.32 | $146.30 | $146.30 | 100 |
| 03:48 PM | $145.98 | Down $ -0.31 | $145.98 | $145.98 | 300 |
| 03:46 PM | $146.29 | Up $0.06 | $146.29 | $146.29 | 100 |
| 03:46 PM | $146.29 | Up $0.00 | $146.29 | $146.29 | 0 |
| 03:42 PM | $146.23 | Down $ -0.06 | $146.23 | $146.23 | 100 |
| 03:42 PM | $146.23 | Up $0.00 | $146.23 | $146.23 | 0 |
| 03:42 PM | $146.23 | Up $0.00 | $146.23 | $146.23 | 0 |
| 03:42 PM | $146.23 | Up $0.00 | $146.23 | $146.23 | 0 |
| 03:39 PM | $146.29 | Up $0.21 | $146.29 | $146.29 | 300 |
| 03:39 PM | $146.29 | Up $0.00 | $146.29 | $146.29 | 0 |
| 03:39 PM | $146.29 | Up $0.00 | $146.29 | $146.29 | 0 |
| 03:38 PM | $146.08 | Up $0.07 | $146.08 | $146.08 | 100 |
| 03:37 PM | $146.01 | Up $0.51 | $146.01 | $145.80 | 300 |
| 03:30 PM | $145.50 | Down $ -0.38 | $145.50 | $145.50 | 100 |
| 03:30 PM | $145.50 | Up $0.00 | $145.50 | $145.50 | 0 |
| 03:30 PM | $145.50 | Up $0.00 | $145.50 | $145.50 | 0 |
| 03:30 PM | $145.50 | Up $0.00 | $145.50 | $145.50 | 0 |
| 03:30 PM | $145.50 | Up $0.00 | $145.50 | $145.50 | 0 |
| 03:30 PM | $145.50 | Up $0.00 | $145.50 | $145.50 | 0 |
| 03:30 PM | $145.50 | Up $0.00 | $145.50 | $145.50 | 0 |
| 03:27 PM | $145.88 | Down $ -0.01 | $145.88 | $145.67 | 1,000 |
| 03:27 PM | $145.88 | Up $0.00 | $145.88 | $145.67 | 0 |
| 03:27 PM | $145.88 | Up $0.00 | $145.88 | $145.67 | 0 |
| 03:17 PM | $145.89 | Up $0.13 | $145.89 | $145.89 | 400 |
| 03:17 PM | $145.89 | Up $0.00 | $145.89 | $145.89 | 0 |
| 03:17 PM | $145.89 | Up $0.00 | $145.89 | $145.89 | 0 |
| 03:17 PM | $145.89 | Up $0.00 | $145.89 | $145.89 | 0 |
| 03:17 PM | $145.89 | Up $0.00 | $145.89 | $145.89 | 0 |
| 03:17 PM | $145.89 | Up $0.00 | $145.89 | $145.89 | 0 |
| 03:17 PM | $145.89 | Up $0.00 | $145.89 | $145.89 | 0 |
| 03:17 PM | $145.89 | Up $0.00 | $145.89 | $145.89 | 0 |
| 03:17 PM | $145.89 | Up $0.00 | $145.89 | $145.89 | 0 |
| 03:17 PM | $145.89 | Up $0.00 | $145.89 | $145.89 | 0 |
| 03:11 PM | $145.76 | Down $ -0.20 | $145.76 | $145.76 | 200 |
| 03:11 PM | $145.76 | Up $0.00 | $145.76 | $145.76 | 0 |
| 03:11 PM | $145.76 | Up $0.00 | $145.76 | $145.76 | 0 |
| 03:11 PM | $145.76 | Up $0.00 | $145.76 | $145.76 | 0 |
| 03:11 PM | $145.76 | Up $0.00 | $145.76 | $145.76 | 0 |
| 03:11 PM | $145.76 | Up $0.00 | $145.76 | $145.76 | 0 |
| 03:10 PM | $145.96 | Down $ -0.34 | $145.97 | $145.96 | 400 |
| 03:08 PM | $146.30 | Down $ -0.07 | $146.30 | $146.29 | 200 |
| 03:08 PM | $146.30 | Up $0.00 | $146.30 | $146.29 | 0 |
| 02:59 PM | $146.37 | Up $1.06 | $146.37 | $145.31 | 2,500 |
| 02:59 PM | $146.37 | Up $0.00 | $146.37 | $145.31 | 0 |
| 02:59 PM | $146.37 | Up $0.00 | $146.37 | $145.31 | 0 |
| 02:59 PM | $146.37 | Up $0.00 | $146.37 | $145.31 | 0 |
| 02:59 PM | $146.37 | Up $0.00 | $146.37 | $145.31 | 0 |
| 02:59 PM | $146.37 | Up $0.00 | $146.37 | $145.31 | 0 |
| 02:59 PM | $146.37 | Up $0.00 | $146.37 | $145.31 | 0 |
| 02:59 PM | $146.37 | Up $0.00 | $146.37 | $145.31 | 0 |
| 02:59 PM | $146.37 | Up $0.00 | $146.37 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.16 | $145.31 | $145.31 | 200 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:18 PM | $145.31 | Up $0.00 | $145.31 | $145.31 | 0 |
| 02:09 PM | $145.15 | Up $0.00 | $145.15 | $145.15 | 100 |
| 02:09 PM | $145.15 | Up $0.00 | $145.15 | $145.15 | 0 |
| 02:09 PM | $145.15 | Up $0.00 | $145.15 | $145.15 | 0 |
| 02:09 PM | $145.15 | Up $0.00 | $145.15 | $145.15 | 0 |
| 02:09 PM | $145.15 | Up $0.00 | $145.15 | $145.15 | 0 |
| 02:09 PM | $145.15 | Up $0.00 | $145.15 | $145.15 | 0 |
| 02:09 PM | $145.15 | Up $0.00 | $145.15 | $145.15 | 0 |
| 02:09 PM | $145.15 | Up $0.00 | $145.15 | $145.15 | 0 |
| 02:09 PM | $145.15 | Up $0.00 | $145.15 | $145.15 | 0 |
| 02:08 PM | $145.15 | Down $ -0.29 | $145.23 | $144.94 | 1,100 |
| 01:57 PM | $145.44 | Up $0.20 | $145.44 | $145.44 | 200 |
| 01:57 PM | $145.44 | Up $0.00 | $145.44 | $145.44 | 0 |
| 01:57 PM | $145.44 | Up $0.00 | $145.44 | $145.44 | 0 |
| 01:57 PM | $145.44 | Up $0.00 | $145.44 | $145.44 | 0 |
| 01:57 PM | $145.44 | Up $0.00 | $145.44 | $145.44 | 0 |
| 01:57 PM | $145.44 | Up $0.00 | $145.44 | $145.44 | 0 |
| 01:57 PM | $145.44 | Up $0.00 | $145.44 | $145.44 | 0 |
| 01:57 PM | $145.44 | Up $0.00 | $145.44 | $145.44 | 0 |
| 01:57 PM | $145.44 | Up $0.00 | $145.44 | $145.44 | 0 |
| 01:57 PM | $145.44 | Up $0.00 | $145.44 | $145.44 | 0 |
| 01:57 PM | $145.44 | Up $0.00 | $145.44 | $145.44 | 0 |
| 01:53 PM | $145.24 | Up $0.24 | $145.24 | $145.21 | 400 |
| 01:53 PM | $145.24 | Up $0.00 | $145.24 | $145.21 | 0 |
| 01:53 PM | $145.24 | Up $0.00 | $145.24 | $145.21 | 0 |
| 01:53 PM | $145.24 | Up $0.00 | $145.24 | $145.21 | 0 |
| 01:51 PM | $145.00 | Up $0.00 | $145.00 | $145.00 | 500 |
| 01:51 PM | $145.00 | Up $0.00 | $145.00 | $145.00 | 0 |
| 01:45 PM | $145.00 | Down $ -0.20 | $145.00 | $145.00 | 200 |
| 01:45 PM | $145.00 | Up $0.00 | $145.00 | $145.00 | 0 |
| 01:45 PM | $145.00 | Up $0.00 | $145.00 | $145.00 | 0 |
| 01:45 PM | $145.00 | Up $0.00 | $145.00 | $145.00 | 0 |
| 01:45 PM | $145.00 | Up $0.00 | $145.00 | $145.00 | 0 |
| 01:45 PM | $145.00 | Up $0.00 | $145.00 | $145.00 | 0 |
| 01:42 PM | $145.20 | Down $ -0.42 | $145.23 | $145.20 | 400 |
| 01:42 PM | $145.20 | Up $0.00 | $145.23 | $145.20 | 0 |
| 01:42 PM | $145.20 | Up $0.00 | $145.23 | $145.20 | 0 |
| 01:39 PM | $145.62 | Up $0.23 | $145.62 | $145.62 | 100 |
| 01:39 PM | $145.62 | Up $0.00 | $145.62 | $145.62 | 0 |
| 01:39 PM | $145.62 | Up $0.00 | $145.62 | $145.62 | 0 |
| 01:38 PM | $145.39 | Up $0.29 | $145.39 | $145.39 | 100 |
| 01:32 PM | $145.10 | Up $0.00 | $145.10 | $145.10 | 800 |
| 01:32 PM | $145.10 | Up $0.00 | $145.10 | $145.10 | 0 |
| 01:32 PM | $145.10 | Up $0.00 | $145.10 | $145.10 | 0 |
| 01:32 PM | $145.10 | Up $0.00 | $145.10 | $145.10 | 0 |
| 01:32 PM | $145.10 | Up $0.00 | $145.10 | $145.10 | 0 |
| 01:32 PM | $145.10 | Up $0.00 | $145.10 | $145.10 | 0 |
| 01:27 PM | $145.10 | Up $0.65 | $145.10 | $144.45 | 3,000 |
| 01:27 PM | $145.10 | Up $0.00 | $145.10 | $144.45 | 0 |
| 01:27 PM | $145.10 | Up $0.00 | $145.10 | $144.45 | 0 |
| 01:27 PM | $145.10 | Up $0.00 | $145.10 | $144.45 | 0 |
| 01:27 PM | $145.10 | Up $0.00 | $145.10 | $144.45 | 0 |
| 01:25 PM | $144.45 | Up $0.19 | $144.45 | $144.45 | 100 |
| 01:25 PM | $144.45 | Up $0.00 | $144.45 | $144.45 | 0 |
| 01:18 PM | $144.27 | Down $ -0.18 | $144.27 | $144.27 | 200 |
| 01:18 PM | $144.27 | Up $0.00 | $144.27 | $144.27 | 0 |
| 01:18 PM | $144.27 | Up $0.00 | $144.27 | $144.27 | 0 |
| 01:18 PM | $144.27 | Up $0.00 | $144.27 | $144.27 | 0 |
| 01:18 PM | $144.27 | Up $0.00 | $144.27 | $144.27 | 0 |
| 01:18 PM | $144.27 | Up $0.00 | $144.27 | $144.27 | 0 |
| 01:18 PM | $144.27 | Up $0.00 | $144.27 | $144.27 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 100 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:36 PM | $144.44 | Up $0.00 | $144.44 | $144.44 | 0 |
| 12:28 PM | $144.44 | Up $0.19 | $144.45 | $144.40 | 800 |
| 12:28 PM | $144.44 | Up $0.00 | $144.45 | $144.40 | 0 |
| 12:28 PM | $144.44 | Up $0.00 | $144.45 | $144.40 | 0 |
| 12:28 PM | $144.44 | Up $0.00 | $144.45 | $144.40 | 0 |
| 12:28 PM | $144.44 | Up $0.00 | $144.45 | $144.40 | 0 |
| 12:28 PM | $144.44 | Up $0.00 | $144.45 | $144.40 | 0 |
| 12:28 PM | $144.44 | Up $0.00 | $144.45 | $144.40 | 0 |
| 12:28 PM | $144.44 | Up $0.00 | $144.45 | $144.40 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 200 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:05 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:01 PM | $144.25 | Up $0.34 | $144.25 | $144.25 | 100 |
| 12:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:01 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 11:52 AM | $143.91 | Down $ -0.15 | $143.91 | $143.91 | 100 |
| 11:52 AM | $143.91 | Up $0.00 | $143.91 | $143.91 | 0 |
| 11:52 AM | $143.91 | Up $0.00 | $143.91 | $143.91 | 0 |
| 11:52 AM | $143.91 | Up $0.00 | $143.91 | $143.91 | 0 |
| 11:52 AM | $143.91 | Up $0.00 | $143.91 | $143.91 | 0 |
| 11:52 AM | $143.91 | Up $0.00 | $143.91 | $143.91 | 0 |
| 11:52 AM | $143.91 | Up $0.00 | $143.91 | $143.91 | 0 |
| 11:52 AM | $143.91 | Up $0.00 | $143.91 | $143.91 | 0 |
| 11:52 AM | $143.91 | Up $0.00 | $143.91 | $143.91 | 0 |
| 11:49 AM | $144.06 | Up $0.26 | $144.07 | $144.06 | 300 |
| 11:49 AM | $144.06 | Up $0.00 | $144.07 | $144.06 | 0 |
| 11:49 AM | $144.06 | Up $0.00 | $144.07 | $144.06 | 0 |
| 11:31 AM | $143.80 | Down $ -0.09 | $143.80 | $143.80 | 100 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:31 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:30 AM | $143.89 | Up $0.41 | $143.89 | $143.69 | 200 |
| 11:28 AM | $143.48 | Down $ -0.52 | $143.48 | $143.48 | 100 |
| 11:28 AM | $143.48 | Up $0.00 | $143.48 | $143.48 | 0 |
| 11:24 AM | $144.00 | Down $ -0.13 | $144.20 | $144.00 | 200 |
| 11:24 AM | $144.00 | Up $0.00 | $144.20 | $144.00 | 0 |
| 11:24 AM | $144.00 | Up $0.00 | $144.20 | $144.00 | 0 |
| 11:24 AM | $144.00 | Up $0.00 | $144.20 | $144.00 | 0 |
| 11:23 AM | $144.13 | Down $ -0.21 | $144.13 | $144.13 | 300 |
| 11:18 AM | $144.34 | Down $ -0.65 | $144.69 | $144.13 | 2,200 |
| 11:18 AM | $144.34 | Up $0.00 | $144.69 | $144.13 | 0 |
| 11:18 AM | $144.34 | Up $0.00 | $144.69 | $144.13 | 0 |
| 11:18 AM | $144.34 | Up $0.00 | $144.69 | $144.13 | 0 |
| 11:18 AM | $144.34 | Up $0.00 | $144.69 | $144.13 | 0 |
| 11:13 AM | $144.99 | Up $0.18 | $144.99 | $144.99 | 300 |
| 11:13 AM | $144.99 | Up $0.00 | $144.99 | $144.99 | 0 |
| 11:13 AM | $144.99 | Up $0.00 | $144.99 | $144.99 | 0 |
| 11:13 AM | $144.99 | Up $0.00 | $144.99 | $144.99 | 0 |
| 11:13 AM | $144.99 | Up $0.00 | $144.99 | $144.99 | 0 |
| 11:12 AM | $144.81 | Up $0.20 | $144.82 | $144.81 | 300 |
| 11:08 AM | $144.61 | Up $0.41 | $144.61 | $144.40 | 200 |
| 11:08 AM | $144.61 | Up $0.00 | $144.61 | $144.40 | 0 |
| 11:08 AM | $144.61 | Up $0.00 | $144.61 | $144.40 | 0 |
| 11:08 AM | $144.61 | Up $0.00 | $144.61 | $144.40 | 0 |
| 11:03 AM | $144.20 | Down $ -0.20 | $144.31 | $144.19 | 500 |
| 11:03 AM | $144.20 | Up $0.00 | $144.31 | $144.19 | 0 |
| 11:03 AM | $144.20 | Up $0.00 | $144.31 | $144.19 | 0 |
| 11:03 AM | $144.20 | Up $0.00 | $144.31 | $144.19 | 0 |
| 11:03 AM | $144.20 | Up $0.00 | $144.31 | $144.19 | 0 |
| 11:02 AM | $144.40 | Up $0.20 | $144.40 | $144.40 | 100 |
| 10:58 AM | $144.20 | Up $0.21 | $144.20 | $144.20 | 100 |
| 10:58 AM | $144.20 | Up $0.00 | $144.20 | $144.20 | 0 |
| 10:58 AM | $144.20 | Up $0.00 | $144.20 | $144.20 | 0 |
| 10:58 AM | $144.20 | Up $0.00 | $144.20 | $144.20 | 0 |
| 10:54 AM | $143.99 | Up $0.02 | $144.18 | $143.97 | 2,700 |
| 10:54 AM | $143.99 | Up $0.00 | $144.18 | $143.97 | 0 |
| 10:54 AM | $143.99 | Up $0.00 | $144.18 | $143.97 | 0 |
| 10:54 AM | $143.99 | Up $0.00 | $144.18 | $143.97 | 0 |
| 10:47 AM | $143.97 | Up $0.22 | $143.97 | $143.90 | 200 |
| 10:47 AM | $143.97 | Up $0.00 | $143.97 | $143.90 | 0 |
| 10:47 AM | $143.97 | Up $0.00 | $143.97 | $143.90 | 0 |
| 10:47 AM | $143.97 | Up $0.00 | $143.97 | $143.90 | 0 |
| 10:47 AM | $143.97 | Up $0.00 | $143.97 | $143.90 | 0 |
| 10:47 AM | $143.97 | Up $0.00 | $143.97 | $143.90 | 0 |
| 10:47 AM | $143.97 | Up $0.00 | $143.97 | $143.90 | 0 |
| 10:43 AM | $143.75 | Down $ -0.01 | $143.75 | $143.67 | 2,300 |
| 10:43 AM | $143.75 | Up $0.00 | $143.75 | $143.67 | 0 |
| 10:43 AM | $143.75 | Up $0.00 | $143.75 | $143.67 | 0 |
| 10:43 AM | $143.75 | Up $0.00 | $143.75 | $143.67 | 0 |
| 10:42 AM | $143.76 | Up $0.01 | $143.76 | $143.50 | 1,800 |
| 10:40 AM | $143.75 | Up $0.04 | $143.75 | $143.34 | 200 |
| 10:40 AM | $143.75 | Up $0.00 | $143.75 | $143.34 | 0 |
| 10:39 AM | $143.71 | Up $0.41 | $143.71 | $143.50 | 2,100 |
| 10:37 AM | $143.30 | Up $0.37 | $143.30 | $142.93 | 2,400 |
| 10:37 AM | $143.30 | Up $0.00 | $143.30 | $142.93 | 0 |
| 10:36 AM | $142.93 | Up $0.00 | $142.93 | $142.93 | 200 |
| 10:35 AM | $142.93 | Up $0.43 | $142.93 | $142.84 | 200 |
| 10:29 AM | $142.50 | Up $0.03 | $142.50 | $142.50 | 1,200 |
| 10:29 AM | $142.50 | Up $0.00 | $142.50 | $142.50 | 0 |
| 10:29 AM | $142.50 | Up $0.00 | $142.50 | $142.50 | 0 |
| 10:29 AM | $142.50 | Up $0.00 | $142.50 | $142.50 | 0 |
| 10:29 AM | $142.50 | Up $0.00 | $142.50 | $142.50 | 0 |
| 10:29 AM | $142.50 | Up $0.00 | $142.50 | $142.50 | 0 |
| 10:24 AM | $142.47 | Up $0.03 | $142.47 | $142.47 | 100 |
| 10:24 AM | $142.47 | Up $0.00 | $142.47 | $142.47 | 0 |
| 10:24 AM | $142.47 | Up $0.00 | $142.47 | $142.47 | 0 |
| 10:24 AM | $142.47 | Up $0.00 | $142.47 | $142.47 | 0 |
| 10:24 AM | $142.47 | Up $0.00 | $142.47 | $142.47 | 0 |
| 10:23 AM | $142.44 | Up $0.48 | $142.44 | $142.25 | 400 |
| 10:17 AM | $141.96 | Down $ -0.29 | $142.04 | $141.96 | 200 |
| 10:17 AM | $141.96 | Up $0.00 | $142.04 | $141.96 | 0 |
| 10:17 AM | $141.96 | Up $0.00 | $142.04 | $141.96 | 0 |
| 10:17 AM | $141.96 | Up $0.00 | $142.04 | $141.96 | 0 |
| 10:17 AM | $141.96 | Up $0.00 | $142.04 | $141.96 | 0 |
| 10:17 AM | $141.96 | Up $0.00 | $142.04 | $141.96 | 0 |
| 10:12 AM | $142.25 | Down $ -0.53 | $142.25 | $142.25 | 200 |
| 10:12 AM | $142.25 | Up $0.00 | $142.25 | $142.25 | 0 |
| 10:12 AM | $142.25 | Up $0.00 | $142.25 | $142.25 | 0 |
| 10:12 AM | $142.25 | Up $0.00 | $142.25 | $142.25 | 0 |
| 10:12 AM | $142.25 | Up $0.00 | $142.25 | $142.25 | 0 |
| 10:10 AM | $142.79 | Down $ -0.15 | $142.93 | $142.63 | 500 |
| 10:10 AM | $142.79 | Up $0.00 | $142.93 | $142.63 | 0 |
| 10:08 AM | $142.93 | Up $0.07 | $142.93 | $142.93 | 100 |
| 10:08 AM | $142.93 | Up $0.00 | $142.93 | $142.93 | 0 |
| 10:02 AM | $142.86 | Down $ -0.18 | $143.00 | $142.86 | 1,100 |
| 10:02 AM | $142.86 | Up $0.00 | $143.00 | $142.86 | 0 |
| 10:02 AM | $142.86 | Up $0.00 | $143.00 | $142.86 | 0 |
| 10:02 AM | $142.86 | Up $0.00 | $143.00 | $142.86 | 0 |
| 10:02 AM | $142.86 | Up $0.00 | $143.00 | $142.86 | 0 |
| 10:02 AM | $142.86 | Up $0.00 | $143.00 | $142.86 | 0 |
| 10:01 AM | $143.04 | Down $ -0.16 | $143.04 | $143.04 | 100 |
| 10:00 AM | $143.20 | Up $0.20 | $143.20 | $143.00 | 1,000 |
| 09:57 AM | $143.00 | Up $0.00 | $143.00 | $143.00 | 1,100 |
| 09:57 AM | $143.00 | Up $0.00 | $143.00 | $143.00 | 0 |
| 09:57 AM | $143.00 | Up $0.00 | $143.00 | $143.00 | 0 |
| 09:55 AM | $143.00 | Down $ -0.19 | $143.06 | $143.00 | 300 |
| 09:55 AM | $143.00 | Up $0.00 | $143.06 | $143.00 | 0 |
| 09:53 AM | $143.19 | Down $ -0.65 | $143.63 | $143.19 | 400 |
| 09:53 AM | $143.19 | Up $0.00 | $143.63 | $143.19 | 0 |
| 09:52 AM | $143.84 | Up $0.20 | $143.84 | $143.63 | 500 |
| 09:51 AM | $143.64 | Up $0.43 | $143.64 | $143.43 | 200 |
| 09:50 AM | $143.21 | Up $0.21 | $143.21 | $143.00 | 800 |
| 09:49 AM | $143.00 | Down $ -0.07 | $143.00 | $143.00 | 200 |
| 09:41 AM | $143.07 | Up $0.38 | $143.07 | $142.90 | 400 |
| 09:41 AM | $143.07 | Up $0.00 | $143.07 | $142.90 | 0 |
| 09:41 AM | $143.07 | Up $0.00 | $143.07 | $142.90 | 0 |
| 09:41 AM | $143.07 | Up $0.00 | $143.07 | $142.90 | 0 |
| 09:41 AM | $143.07 | Up $0.00 | $143.07 | $142.90 | 0 |
| 09:41 AM | $143.07 | Up $0.00 | $143.07 | $142.90 | 0 |
| 09:41 AM | $143.07 | Up $0.00 | $143.07 | $142.90 | 0 |
| 09:41 AM | $143.07 | Up $0.00 | $143.07 | $142.90 | 0 |
| 09:40 AM | $142.69 | Up $1.19 | $143.54 | $142.69 | 1,100 |
| 09:30 AM | $141.50 | Up $0.64 | $141.50 | $140.75 | 2,800 |
| 09:30 AM | $141.50 | Up $0.00 | $141.50 | $140.75 | 0 |
| 09:30 AM | $141.50 | Up $0.00 | $141.50 | $140.75 | 0 |
| 09:30 AM | $141.50 | Up $0.00 | $141.50 | $140.75 | 0 |
| 09:30 AM | $141.50 | Up $0.00 | $141.50 | $140.75 | 0 |
| 09:30 AM | $141.50 | Up $0.00 | $141.50 | $140.75 | 0 |
| 09:30 AM | $141.50 | Up $0.00 | $141.50 | $140.75 | 0 |
| 09:30 AM | $141.50 | Up $0.00 | $141.50 | $140.75 | 0 |
| 09:30 AM | $141.50 | Up $0.00 | $141.50 | $140.75 | 0 |
| 09:30 AM | $141.50 | Up $0.00 | $141.50 | $140.75 | 0 |
| Previous close | $140.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $146.55 | $144.25 | $146.85 | $144.25 | 26,000 |
| 23/04/2025 | $140.86 | $141.07 | $141.07 | $139.54 | 65,500 |
| 22/04/2025 | $136.35 | $135.96 | $136.63 | $134.68 | 25,200 |
| 21/04/2025 | $132.82 | $131.85 | $132.96 | $131.69 | 11,500 |
| 17/04/2025 | $135.58 | $136.18 | $137.00 | $135.16 | 22,400 |
| 16/04/2025 | $137.62 | $139.20 | $140.00 | $137.10 | 38,600 |
| 15/04/2025 | $139.23 | $138.17 | $139.51 | $137.05 | 37,100 |
| 14/04/2025 | $134.85 | $134.72 | $136.00 | $132.77 | 34,600 |
| 11/04/2025 | $131.86 | $127.50 | $131.89 | $127.07 | 37,300 |
| 10/04/2025 | $127.96 | $131.18 | $131.18 | $126.87 | 62,900 |
| 09/04/2025 | $133.71 | $124.55 | $137.86 | $124.00 | 75,800 |
| 08/04/2025 | $128.64 | $135.12 | $135.13 | $126.99 | 72,000 |
| 07/04/2025 | $128.67 | $130.89 | $134.55 | $127.47 | 50,800 |
| 04/04/2025 | $129.72 | $131.49 | $132.47 | $127.00 | 51,100 |
| 03/04/2025 | $139.52 | $142.96 | $143.33 | $138.98 | 48,600 |
| 02/04/2025 | $146.83 | $145.25 | $146.83 | $144.96 | 24,800 |
| 01/04/2025 | $144.35 | $142.97 | $144.51 | $142.75 | 22,200 |
| 31/03/2025 | $142.15 | $141.15 | $142.65 | $140.79 | 20,500 |
| 28/03/2025 | $140.32 | $140.98 | $141.16 | $139.74 | 30,700 |
| 27/03/2025 | $145.20 | $144.18 | $146.00 | $143.73 | 47,900 |
| 26/03/2025 | $141.76 | $143.70 | $143.73 | $140.75 | 41,800 |
| 25/03/2025 | $146.56 | $145.28 | $147.07 | $143.42 | 64,000 |
| 24/03/2025 | $149.76 | $149.72 | $151.44 | $149.28 | 37,500 |
| 21/03/2025 | $148.21 | $148.61 | $149.51 | $146.00 | 248,400 |
| 20/03/2025 | $144.99 | $145.61 | $146.39 | $142.89 | 51,500 |
| 19/03/2025 | $140.85 | $138.46 | $141.92 | $137.87 | 115,400 |
| 18/03/2025 | $137.16 | $144.42 | $144.87 | $135.81 | 177,100 |
| 17/03/2025 | $131.04 | $127.20 | $131.74 | $126.97 | 141,000 |
| 14/03/2025 | $108.71 | $109.18 | $109.76 | $107.85 | 18,400 |
| 13/03/2025 | $107.34 | $107.71 | $108.48 | $107.27 | 30,400 |
Graphs are not available, please refer to the detailed table