Find a quote
TERRAVEST INDUSTRIES INC
129.77 Down -3.66 (-2.82 %)
Delayed : 2026/08/15 11:00:00
- Previous close $133.43
- Opening $133.25
- Today High $138.01
- Today Low $127.58
- Price Bid $128.08
- Price Ask $128.08
- 52 Weeks High $175.20
- 52 Weeks Low $95.00
- Size Bid 3
- Size Ask 7
- Volume 101,456
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $129.77 | Down $ -0.09 | $129.77 | $129.77 | 2,200 |
| 03:59 PM | $129.86 | Down $ -0.13 | $129.86 | $129.77 | 1,000 |
| 03:58 PM | $129.99 | Up $0.13 | $129.99 | $129.86 | 1,200 |
| 03:57 PM | $129.86 | Down $ -0.14 | $129.87 | $129.86 | 200 |
| 03:56 PM | $130.00 | Down $ -0.11 | $130.00 | $130.00 | 600 |
| 03:55 PM | $130.11 | Down $ -0.04 | $130.38 | $130.11 | 1,100 |
| 03:54 PM | $130.15 | Down $ -0.18 | $130.35 | $130.14 | 700 |
| 03:52 PM | $130.33 | Down $ -0.11 | $130.42 | $130.33 | 600 |
| 03:52 PM | $130.33 | Up $0.00 | $130.42 | $130.33 | 0 |
| 03:50 PM | $130.44 | Down $ -0.46 | $130.74 | $130.43 | 1,700 |
| 03:50 PM | $130.44 | Up $0.00 | $130.74 | $130.43 | 0 |
| 03:44 PM | $130.90 | Up $0.04 | $130.90 | $130.74 | 700 |
| 03:44 PM | $130.90 | Up $0.00 | $130.90 | $130.74 | 0 |
| 03:44 PM | $130.90 | Up $0.00 | $130.90 | $130.74 | 0 |
| 03:44 PM | $130.90 | Up $0.00 | $130.90 | $130.74 | 0 |
| 03:44 PM | $130.90 | Up $0.00 | $130.90 | $130.74 | 0 |
| 03:44 PM | $130.90 | Up $0.00 | $130.90 | $130.74 | 0 |
| 03:40 PM | $130.86 | Up $0.04 | $130.86 | $130.86 | 100 |
| 03:40 PM | $130.86 | Up $0.00 | $130.86 | $130.86 | 0 |
| 03:40 PM | $130.86 | Up $0.00 | $130.86 | $130.86 | 0 |
| 03:40 PM | $130.86 | Up $0.00 | $130.86 | $130.86 | 0 |
| 03:38 PM | $130.82 | Up $0.28 | $130.82 | $130.68 | 200 |
| 03:38 PM | $130.82 | Up $0.00 | $130.82 | $130.68 | 0 |
| 03:37 PM | $130.54 | Up $0.14 | $130.54 | $130.54 | 100 |
| 03:36 PM | $130.40 | Up $0.28 | $130.40 | $130.40 | 100 |
| 03:35 PM | $130.12 | Down $ -0.14 | $130.38 | $130.12 | 400 |
| 03:34 PM | $130.26 | Down $ -0.05 | $130.26 | $130.26 | 100 |
| 03:32 PM | $130.31 | Up $0.14 | $130.31 | $130.31 | 100 |
| 03:32 PM | $130.31 | Up $0.00 | $130.31 | $130.31 | 0 |
| 03:31 PM | $130.17 | Up $0.14 | $130.17 | $130.17 | 400 |
| 03:30 PM | $130.03 | Up $0.54 | $130.03 | $129.49 | 600 |
| 03:29 PM | $129.49 | Up $0.14 | $129.49 | $129.49 | 100 |
| 03:27 PM | $129.35 | Down $ -0.17 | $129.38 | $129.35 | 300 |
| 03:27 PM | $129.35 | Up $0.00 | $129.38 | $129.35 | 0 |
| 03:26 PM | $129.52 | Down $ -0.14 | $129.52 | $129.52 | 500 |
| 03:22 PM | $129.66 | Up $0.15 | $129.66 | $129.64 | 400 |
| 03:22 PM | $129.66 | Up $0.00 | $129.66 | $129.64 | 0 |
| 03:22 PM | $129.66 | Up $0.00 | $129.66 | $129.64 | 0 |
| 03:22 PM | $129.66 | Up $0.00 | $129.66 | $129.64 | 0 |
| 03:21 PM | $129.51 | Up $0.64 | $129.51 | $129.02 | 1,000 |
| 03:19 PM | $128.87 | Down $ -0.01 | $128.87 | $128.87 | 100 |
| 03:19 PM | $128.87 | Up $0.00 | $128.87 | $128.87 | 0 |
| 03:17 PM | $128.88 | Down $ -0.46 | $129.35 | $128.88 | 700 |
| 03:17 PM | $128.88 | Up $0.00 | $129.35 | $128.88 | 0 |
| 03:16 PM | $129.34 | Down $ -0.05 | $129.39 | $129.21 | 600 |
| 03:14 PM | $129.39 | Down $ -0.14 | $129.39 | $129.39 | 100 |
| 03:14 PM | $129.39 | Up $0.00 | $129.39 | $129.39 | 0 |
| 03:10 PM | $129.53 | Down $ -0.15 | $129.53 | $129.53 | 300 |
| 03:10 PM | $129.53 | Up $0.00 | $129.53 | $129.53 | 0 |
| 03:10 PM | $129.53 | Up $0.00 | $129.53 | $129.53 | 0 |
| 03:10 PM | $129.53 | Up $0.00 | $129.53 | $129.53 | 0 |
| 03:09 PM | $129.68 | Down $ -0.14 | $129.68 | $129.68 | 500 |
| 03:06 PM | $129.82 | Up $0.04 | $129.82 | $129.82 | 200 |
| 03:06 PM | $129.82 | Up $0.00 | $129.82 | $129.82 | 0 |
| 03:06 PM | $129.82 | Up $0.00 | $129.82 | $129.82 | 0 |
| 03:05 PM | $129.78 | Down $ -0.14 | $129.78 | $129.78 | 100 |
| 03:04 PM | $129.92 | Down $ -0.74 | $130.54 | $129.92 | 1,200 |
| 02:59 PM | $130.66 | Up $0.00 | $130.66 | $130.66 | 100 |
| 02:59 PM | $130.66 | Up $0.00 | $130.66 | $130.66 | 0 |
| 02:59 PM | $130.66 | Up $0.00 | $130.66 | $130.66 | 0 |
| 02:59 PM | $130.66 | Up $0.00 | $130.66 | $130.66 | 0 |
| 02:59 PM | $130.66 | Up $0.00 | $130.66 | $130.66 | 0 |
| 02:57 PM | $130.66 | Up $0.14 | $130.66 | $130.65 | 300 |
| 02:57 PM | $130.66 | Up $0.00 | $130.66 | $130.65 | 0 |
| 02:56 PM | $130.52 | Up $0.05 | $130.83 | $130.22 | 2,000 |
| 02:51 PM | $130.47 | Up $0.00 | $130.47 | $130.47 | 400 |
| 02:51 PM | $130.47 | Up $0.00 | $130.47 | $130.47 | 0 |
| 02:51 PM | $130.47 | Up $0.00 | $130.47 | $130.47 | 0 |
| 02:51 PM | $130.47 | Up $0.00 | $130.47 | $130.47 | 0 |
| 02:51 PM | $130.47 | Up $0.00 | $130.47 | $130.47 | 0 |
| 02:46 PM | $130.47 | Down $ -0.14 | $130.47 | $130.47 | 100 |
| 02:46 PM | $130.47 | Up $0.00 | $130.47 | $130.47 | 0 |
| 02:46 PM | $130.47 | Up $0.00 | $130.47 | $130.47 | 0 |
| 02:46 PM | $130.47 | Up $0.00 | $130.47 | $130.47 | 0 |
| 02:46 PM | $130.47 | Up $0.00 | $130.47 | $130.47 | 0 |
| 02:40 PM | $130.61 | Down $ -0.14 | $130.61 | $130.61 | 800 |
| 02:40 PM | $130.61 | Up $0.00 | $130.61 | $130.61 | 0 |
| 02:40 PM | $130.61 | Up $0.00 | $130.61 | $130.61 | 0 |
| 02:40 PM | $130.61 | Up $0.00 | $130.61 | $130.61 | 0 |
| 02:40 PM | $130.61 | Up $0.00 | $130.61 | $130.61 | 0 |
| 02:40 PM | $130.61 | Up $0.00 | $130.61 | $130.61 | 0 |
| 02:30 PM | $130.75 | Up $0.40 | $130.89 | $130.63 | 1,000 |
| 02:30 PM | $130.75 | Up $0.00 | $130.89 | $130.63 | 0 |
| 02:30 PM | $130.75 | Up $0.00 | $130.89 | $130.63 | 0 |
| 02:30 PM | $130.75 | Up $0.00 | $130.89 | $130.63 | 0 |
| 02:30 PM | $130.75 | Up $0.00 | $130.89 | $130.63 | 0 |
| 02:30 PM | $130.75 | Up $0.00 | $130.89 | $130.63 | 0 |
| 02:30 PM | $130.75 | Up $0.00 | $130.89 | $130.63 | 0 |
| 02:30 PM | $130.75 | Up $0.00 | $130.89 | $130.63 | 0 |
| 02:30 PM | $130.75 | Up $0.00 | $130.89 | $130.63 | 0 |
| 02:30 PM | $130.75 | Up $0.00 | $130.89 | $130.63 | 0 |
| 02:27 PM | $130.35 | Down $ -0.23 | $130.49 | $130.00 | 900 |
| 02:27 PM | $130.35 | Up $0.00 | $130.49 | $130.00 | 0 |
| 02:27 PM | $130.35 | Up $0.00 | $130.49 | $130.00 | 0 |
| 02:23 PM | $130.58 | Down $ -0.32 | $130.76 | $130.58 | 300 |
| 02:23 PM | $130.58 | Up $0.00 | $130.76 | $130.58 | 0 |
| 02:23 PM | $130.58 | Up $0.00 | $130.76 | $130.58 | 0 |
| 02:23 PM | $130.58 | Up $0.00 | $130.76 | $130.58 | 0 |
| 02:22 PM | $130.90 | Up $0.08 | $130.96 | $130.90 | 600 |
| 02:20 PM | $130.82 | Down $ -0.14 | $130.87 | $130.68 | 1,800 |
| 02:20 PM | $130.82 | Up $0.00 | $130.87 | $130.68 | 0 |
| 02:19 PM | $130.96 | Up $0.98 | $131.00 | $130.17 | 1,400 |
| 02:13 PM | $129.98 | Up $1.78 | $129.98 | $128.17 | 2,700 |
| 02:13 PM | $129.98 | Up $0.00 | $129.98 | $128.17 | 0 |
| 02:13 PM | $129.98 | Up $0.00 | $129.98 | $128.17 | 0 |
| 02:13 PM | $129.98 | Up $0.00 | $129.98 | $128.17 | 0 |
| 02:13 PM | $129.98 | Up $0.00 | $129.98 | $128.17 | 0 |
| 02:13 PM | $129.98 | Up $0.00 | $129.98 | $128.17 | 0 |
| 02:05 PM | $128.20 | Down $ -0.37 | $128.43 | $128.20 | 700 |
| 02:05 PM | $128.20 | Up $0.00 | $128.43 | $128.20 | 0 |
| 02:05 PM | $128.20 | Up $0.00 | $128.43 | $128.20 | 0 |
| 02:05 PM | $128.20 | Up $0.00 | $128.43 | $128.20 | 0 |
| 02:05 PM | $128.20 | Up $0.00 | $128.43 | $128.20 | 0 |
| 02:05 PM | $128.20 | Up $0.00 | $128.43 | $128.20 | 0 |
| 02:05 PM | $128.20 | Up $0.00 | $128.43 | $128.20 | 0 |
| 02:05 PM | $128.20 | Up $0.00 | $128.43 | $128.20 | 0 |
| 01:55 PM | $128.57 | Down $ -0.14 | $128.57 | $128.57 | 100 |
| 01:55 PM | $128.57 | Up $0.00 | $128.57 | $128.57 | 0 |
| 01:55 PM | $128.57 | Up $0.00 | $128.57 | $128.57 | 0 |
| 01:55 PM | $128.57 | Up $0.00 | $128.57 | $128.57 | 0 |
| 01:55 PM | $128.57 | Up $0.00 | $128.57 | $128.57 | 0 |
| 01:55 PM | $128.57 | Up $0.00 | $128.57 | $128.57 | 0 |
| 01:55 PM | $128.57 | Up $0.00 | $128.57 | $128.57 | 0 |
| 01:55 PM | $128.57 | Up $0.00 | $128.57 | $128.57 | 0 |
| 01:55 PM | $128.57 | Up $0.00 | $128.57 | $128.57 | 0 |
| 01:55 PM | $128.57 | Up $0.00 | $128.57 | $128.57 | 0 |
| 01:51 PM | $128.71 | Up $0.71 | $129.17 | $128.00 | 2,900 |
| 01:51 PM | $128.71 | Up $0.00 | $129.17 | $128.00 | 0 |
| 01:51 PM | $128.71 | Up $0.00 | $129.17 | $128.00 | 0 |
| 01:51 PM | $128.71 | Up $0.00 | $129.17 | $128.00 | 0 |
| 01:50 PM | $128.00 | Up $0.00 | $128.00 | $128.00 | 100 |
| 01:48 PM | $128.00 | Down $ -0.56 | $128.50 | $128.00 | 1,800 |
| 01:48 PM | $128.00 | Up $0.00 | $128.50 | $128.00 | 0 |
| 01:41 PM | $128.56 | Down $ -0.14 | $128.56 | $128.56 | 200 |
| 01:41 PM | $128.56 | Up $0.00 | $128.56 | $128.56 | 0 |
| 01:41 PM | $128.56 | Up $0.00 | $128.56 | $128.56 | 0 |
| 01:41 PM | $128.56 | Up $0.00 | $128.56 | $128.56 | 0 |
| 01:41 PM | $128.56 | Up $0.00 | $128.56 | $128.56 | 0 |
| 01:41 PM | $128.56 | Up $0.00 | $128.56 | $128.56 | 0 |
| 01:41 PM | $128.56 | Up $0.00 | $128.56 | $128.56 | 0 |
| 01:33 PM | $128.70 | Down $ -0.14 | $128.70 | $128.70 | 100 |
| 01:33 PM | $128.70 | Up $0.00 | $128.70 | $128.70 | 0 |
| 01:33 PM | $128.70 | Up $0.00 | $128.70 | $128.70 | 0 |
| 01:33 PM | $128.70 | Up $0.00 | $128.70 | $128.70 | 0 |
| 01:33 PM | $128.70 | Up $0.00 | $128.70 | $128.70 | 0 |
| 01:33 PM | $128.70 | Up $0.00 | $128.70 | $128.70 | 0 |
| 01:33 PM | $128.70 | Up $0.00 | $128.70 | $128.70 | 0 |
| 01:33 PM | $128.70 | Up $0.00 | $128.70 | $128.70 | 0 |
| 01:29 PM | $128.84 | Down $ -0.12 | $128.84 | $128.84 | 200 |
| 01:29 PM | $128.84 | Up $0.00 | $128.84 | $128.84 | 0 |
| 01:29 PM | $128.84 | Up $0.00 | $128.84 | $128.84 | 0 |
| 01:29 PM | $128.84 | Up $0.00 | $128.84 | $128.84 | 0 |
| 01:26 PM | $128.96 | Down $ -0.14 | $128.96 | $128.96 | 300 |
| 01:26 PM | $128.96 | Up $0.00 | $128.96 | $128.96 | 0 |
| 01:26 PM | $128.96 | Up $0.00 | $128.96 | $128.96 | 0 |
| 01:20 PM | $129.10 | Down $ -0.24 | $129.20 | $128.98 | 1,200 |
| 01:20 PM | $129.10 | Up $0.00 | $129.20 | $128.98 | 0 |
| 01:20 PM | $129.10 | Up $0.00 | $129.20 | $128.98 | 0 |
| 01:20 PM | $129.10 | Up $0.00 | $129.20 | $128.98 | 0 |
| 01:20 PM | $129.10 | Up $0.00 | $129.20 | $128.98 | 0 |
| 01:20 PM | $129.10 | Up $0.00 | $129.20 | $128.98 | 0 |
| 01:14 PM | $129.34 | Up $0.84 | $129.34 | $128.50 | 2,200 |
| 01:14 PM | $129.34 | Up $0.00 | $129.34 | $128.50 | 0 |
| 01:14 PM | $129.34 | Up $0.00 | $129.34 | $128.50 | 0 |
| 01:14 PM | $129.34 | Up $0.00 | $129.34 | $128.50 | 0 |
| 01:14 PM | $129.34 | Up $0.00 | $129.34 | $128.50 | 0 |
| 01:14 PM | $129.34 | Up $0.00 | $129.34 | $128.50 | 0 |
| 01:13 PM | $128.50 | Down $ -0.07 | $128.50 | $128.50 | 100 |
| 01:12 PM | $128.57 | Down $ -0.14 | $128.57 | $128.57 | 100 |
| 01:10 PM | $128.71 | Up $0.11 | $128.92 | $128.46 | 2,200 |
| 01:10 PM | $128.71 | Up $0.00 | $128.92 | $128.46 | 0 |
| 01:08 PM | $128.60 | Down $ -0.14 | $128.60 | $128.60 | 100 |
| 01:08 PM | $128.60 | Up $0.00 | $128.60 | $128.60 | 0 |
| 01:07 PM | $128.74 | Up $0.81 | $128.88 | $128.04 | 2,100 |
| 12:58 PM | $127.93 | Up $0.30 | $128.27 | $127.88 | 900 |
| 12:58 PM | $127.93 | Up $0.00 | $128.27 | $127.88 | 0 |
| 12:58 PM | $127.93 | Up $0.00 | $128.27 | $127.88 | 0 |
| 12:58 PM | $127.93 | Up $0.00 | $128.27 | $127.88 | 0 |
| 12:58 PM | $127.93 | Up $0.00 | $128.27 | $127.88 | 0 |
| 12:58 PM | $127.93 | Up $0.00 | $128.27 | $127.88 | 0 |
| 12:58 PM | $127.93 | Up $0.00 | $128.27 | $127.88 | 0 |
| 12:58 PM | $127.93 | Up $0.00 | $128.27 | $127.88 | 0 |
| 12:58 PM | $127.93 | Up $0.00 | $128.27 | $127.88 | 0 |
| 12:57 PM | $127.63 | Down $ -0.11 | $127.63 | $127.63 | 100 |
| 12:55 PM | $127.74 | Down $ -0.26 | $127.94 | $127.72 | 600 |
| 12:55 PM | $127.74 | Up $0.00 | $127.94 | $127.72 | 0 |
| 12:50 PM | $128.00 | Up $0.00 | $128.00 | $128.00 | 100 |
| 12:50 PM | $128.00 | Up $0.00 | $128.00 | $128.00 | 0 |
| 12:50 PM | $128.00 | Up $0.00 | $128.00 | $128.00 | 0 |
| 12:50 PM | $128.00 | Up $0.00 | $128.00 | $128.00 | 0 |
| 12:50 PM | $128.00 | Up $0.00 | $128.00 | $128.00 | 0 |
| 12:47 PM | $128.00 | Up $0.10 | $128.18 | $128.00 | 600 |
| 12:47 PM | $128.00 | Up $0.00 | $128.18 | $128.00 | 0 |
| 12:47 PM | $128.00 | Up $0.00 | $128.18 | $128.00 | 0 |
| 12:46 PM | $127.90 | Down $ -0.86 | $128.70 | $127.58 | 4,800 |
| 12:45 PM | $128.76 | Down $ -0.28 | $128.90 | $128.76 | 200 |
| 12:44 PM | $129.04 | Down $ -0.73 | $129.63 | $128.95 | 900 |
| 12:40 PM | $129.77 | Down $ -0.20 | $129.98 | $129.64 | 1,900 |
| 12:40 PM | $129.77 | Up $0.00 | $129.98 | $129.64 | 0 |
| 12:40 PM | $129.77 | Up $0.00 | $129.98 | $129.64 | 0 |
| 12:40 PM | $129.77 | Up $0.00 | $129.98 | $129.64 | 0 |
| 12:39 PM | $129.97 | Up $0.00 | $130.58 | $129.97 | 2,100 |
| 12:37 PM | $129.97 | Down $ -0.26 | $129.97 | $129.97 | 300 |
| 12:37 PM | $129.97 | Up $0.00 | $129.97 | $129.97 | 0 |
| 12:36 PM | $130.23 | Up $0.12 | $130.23 | $130.23 | 100 |
| 12:35 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 100 |
| 12:17 PM | $130.11 | Up $0.14 | $130.11 | $130.11 | 200 |
| 12:17 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 12:17 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 12:17 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 12:17 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 12:17 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 12:17 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 12:17 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 12:17 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 12:17 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 12:17 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 12:17 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 12:17 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 12:17 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 12:17 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 12:17 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 12:17 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 12:17 PM | $130.11 | Up $0.00 | $130.11 | $130.11 | 0 |
| 12:09 PM | $129.97 | Up $0.14 | $129.97 | $129.97 | 100 |
| 12:09 PM | $129.97 | Up $0.00 | $129.97 | $129.97 | 0 |
| 12:09 PM | $129.97 | Up $0.00 | $129.97 | $129.97 | 0 |
| 12:09 PM | $129.97 | Up $0.00 | $129.97 | $129.97 | 0 |
| 12:09 PM | $129.97 | Up $0.00 | $129.97 | $129.97 | 0 |
| 12:09 PM | $129.97 | Up $0.00 | $129.97 | $129.97 | 0 |
| 12:09 PM | $129.97 | Up $0.00 | $129.97 | $129.97 | 0 |
| 12:09 PM | $129.97 | Up $0.00 | $129.97 | $129.97 | 0 |
| 12:08 PM | $129.83 | Down $ -0.07 | $129.95 | $129.65 | 1,500 |
| 12:00 PM | $129.90 | Up $0.36 | $129.90 | $129.68 | 500 |
| 12:00 PM | $129.90 | Up $0.00 | $129.90 | $129.68 | 0 |
| 12:00 PM | $129.90 | Up $0.00 | $129.90 | $129.68 | 0 |
| 12:00 PM | $129.90 | Up $0.00 | $129.90 | $129.68 | 0 |
| 12:00 PM | $129.90 | Up $0.00 | $129.90 | $129.68 | 0 |
| 12:00 PM | $129.90 | Up $0.00 | $129.90 | $129.68 | 0 |
| 12:00 PM | $129.90 | Up $0.00 | $129.90 | $129.68 | 0 |
| 12:00 PM | $129.90 | Up $0.00 | $129.90 | $129.68 | 0 |
| 11:58 AM | $129.54 | Down $ -0.14 | $129.54 | $129.40 | 400 |
| 11:58 AM | $129.54 | Up $0.00 | $129.54 | $129.40 | 0 |
| 11:54 AM | $129.68 | Up $0.14 | $129.68 | $129.68 | 100 |
| 11:54 AM | $129.68 | Up $0.00 | $129.68 | $129.68 | 0 |
| 11:54 AM | $129.68 | Up $0.00 | $129.68 | $129.68 | 0 |
| 11:54 AM | $129.68 | Up $0.00 | $129.68 | $129.68 | 0 |
| 11:52 AM | $129.54 | Up $0.14 | $129.54 | $129.54 | 100 |
| 11:52 AM | $129.54 | Up $0.00 | $129.54 | $129.54 | 0 |
| 11:46 AM | $129.40 | Down $ -0.39 | $129.58 | $128.94 | 1,800 |
| 11:46 AM | $129.40 | Up $0.00 | $129.58 | $128.94 | 0 |
| 11:46 AM | $129.40 | Up $0.00 | $129.58 | $128.94 | 0 |
| 11:46 AM | $129.40 | Up $0.00 | $129.58 | $128.94 | 0 |
| 11:46 AM | $129.40 | Up $0.00 | $129.58 | $128.94 | 0 |
| 11:46 AM | $129.40 | Up $0.00 | $129.58 | $128.94 | 0 |
| 11:45 AM | $129.79 | Up $0.47 | $129.79 | $129.46 | 800 |
| 11:42 AM | $129.32 | Down $ -0.10 | $129.34 | $129.32 | 200 |
| 11:42 AM | $129.32 | Up $0.00 | $129.34 | $129.32 | 0 |
| 11:42 AM | $129.32 | Up $0.00 | $129.34 | $129.32 | 0 |
| 11:40 AM | $129.42 | Down $ -0.37 | $129.65 | $129.42 | 500 |
| 11:40 AM | $129.42 | Up $0.00 | $129.65 | $129.42 | 0 |
| 11:35 AM | $129.79 | Down $ -0.24 | $129.91 | $129.71 | 800 |
| 11:35 AM | $129.79 | Up $0.00 | $129.91 | $129.71 | 0 |
| 11:35 AM | $129.79 | Up $0.00 | $129.91 | $129.71 | 0 |
| 11:35 AM | $129.79 | Up $0.00 | $129.91 | $129.71 | 0 |
| 11:35 AM | $129.79 | Up $0.00 | $129.91 | $129.71 | 0 |
| 11:27 AM | $130.03 | Up $0.13 | $130.03 | $130.03 | 100 |
| 11:27 AM | $130.03 | Up $0.00 | $130.03 | $130.03 | 0 |
| 11:27 AM | $130.03 | Up $0.00 | $130.03 | $130.03 | 0 |
| 11:27 AM | $130.03 | Up $0.00 | $130.03 | $130.03 | 0 |
| 11:27 AM | $130.03 | Up $0.00 | $130.03 | $130.03 | 0 |
| 11:27 AM | $130.03 | Up $0.00 | $130.03 | $130.03 | 0 |
| 11:27 AM | $130.03 | Up $0.00 | $130.03 | $130.03 | 0 |
| 11:27 AM | $130.03 | Up $0.00 | $130.03 | $130.03 | 0 |
| 11:22 AM | $129.90 | Down $ -0.28 | $130.04 | $129.76 | 700 |
| 11:22 AM | $129.90 | Up $0.00 | $130.04 | $129.76 | 0 |
| 11:22 AM | $129.90 | Up $0.00 | $130.04 | $129.76 | 0 |
| 11:22 AM | $129.90 | Up $0.00 | $130.04 | $129.76 | 0 |
| 11:22 AM | $129.90 | Up $0.00 | $130.04 | $129.76 | 0 |
| 11:21 AM | $130.18 | Up $0.14 | $130.18 | $129.80 | 600 |
| 11:19 AM | $130.04 | Up $0.14 | $130.04 | $130.04 | 100 |
| 11:19 AM | $130.04 | Up $0.00 | $130.04 | $130.04 | 0 |
| 11:16 AM | $129.90 | Up $0.28 | $129.90 | $129.76 | 200 |
| 11:16 AM | $129.90 | Up $0.00 | $129.90 | $129.76 | 0 |
| 11:16 AM | $129.90 | Up $0.00 | $129.90 | $129.76 | 0 |
| 11:11 AM | $129.62 | Down $ -0.14 | $129.62 | $129.62 | 100 |
| 11:11 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 11:11 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 11:11 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 11:11 AM | $129.62 | Up $0.00 | $129.62 | $129.62 | 0 |
| 11:10 AM | $129.76 | Down $ -0.28 | $129.90 | $129.76 | 500 |
| 11:07 AM | $130.04 | Down $ -0.14 | $130.04 | $130.04 | 200 |
| 11:07 AM | $130.04 | Up $0.00 | $130.04 | $130.04 | 0 |
| 11:07 AM | $130.04 | Up $0.00 | $130.04 | $130.04 | 0 |
| 11:06 AM | $130.18 | Up $0.00 | $130.18 | $129.62 | 800 |
| 11:05 AM | $130.18 | Up $0.00 | $130.46 | $130.04 | 1,200 |
| 11:04 AM | $130.18 | Up $0.42 | $130.18 | $129.90 | 300 |
| 11:02 AM | $129.76 | Up $0.42 | $129.76 | $129.48 | 600 |
| 11:02 AM | $129.76 | Up $0.00 | $129.76 | $129.48 | 0 |
| 11:01 AM | $129.34 | Down $ -0.50 | $129.70 | $129.20 | 1,100 |
| 11:00 AM | $129.84 | Up $0.87 | $129.84 | $128.99 | 2,500 |
| 10:57 AM | $128.97 | Down $ -0.01 | $128.97 | $128.70 | 500 |
| 10:57 AM | $128.97 | Up $0.00 | $128.97 | $128.70 | 0 |
| 10:57 AM | $128.97 | Up $0.00 | $128.97 | $128.70 | 0 |
| 10:52 AM | $128.98 | Up $0.18 | $128.98 | $128.47 | 1,000 |
| 10:52 AM | $128.98 | Up $0.00 | $128.98 | $128.47 | 0 |
| 10:52 AM | $128.98 | Up $0.00 | $128.98 | $128.47 | 0 |
| 10:52 AM | $128.98 | Up $0.00 | $128.98 | $128.47 | 0 |
| 10:52 AM | $128.98 | Up $0.00 | $128.98 | $128.47 | 0 |
| 10:49 AM | $128.80 | Down $ -1.36 | $130.14 | $128.55 | 2,500 |
| 10:49 AM | $128.80 | Up $0.00 | $130.14 | $128.55 | 0 |
| 10:49 AM | $128.80 | Up $0.00 | $130.14 | $128.55 | 0 |
| 10:48 AM | $130.16 | Down $ -1.02 | $131.04 | $130.15 | 1,100 |
| 10:42 AM | $131.18 | Down $ -0.14 | $131.18 | $131.18 | 100 |
| 10:42 AM | $131.18 | Up $0.00 | $131.18 | $131.18 | 0 |
| 10:42 AM | $131.18 | Up $0.00 | $131.18 | $131.18 | 0 |
| 10:42 AM | $131.18 | Up $0.00 | $131.18 | $131.18 | 0 |
| 10:42 AM | $131.18 | Up $0.00 | $131.18 | $131.18 | 0 |
| 10:42 AM | $131.18 | Up $0.00 | $131.18 | $131.18 | 0 |
| 10:41 AM | $131.32 | Up $0.04 | $131.42 | $131.32 | 200 |
| 10:40 AM | $131.28 | Down $ -0.59 | $131.73 | $131.14 | 1,000 |
| 10:38 AM | $131.87 | Down $ -0.48 | $132.21 | $131.52 | 1,300 |
| 10:38 AM | $131.87 | Up $0.00 | $132.21 | $131.52 | 0 |
| 10:37 AM | $132.35 | Down $ -0.42 | $132.63 | $132.35 | 300 |
| 10:35 AM | $132.77 | Down $ -0.24 | $132.87 | $132.35 | 1,300 |
| 10:35 AM | $132.77 | Up $0.00 | $132.87 | $132.35 | 0 |
| 10:34 AM | $133.01 | Down $ -0.17 | $133.04 | $133.01 | 200 |
| 10:33 AM | $133.18 | Down $ -0.42 | $133.46 | $133.18 | 500 |
| 10:32 AM | $133.60 | Up $0.70 | $133.60 | $133.04 | 900 |
| 10:31 AM | $132.90 | Down $ -0.11 | $133.00 | $132.63 | 800 |
| 10:30 AM | $133.01 | Down $ -0.42 | $133.29 | $133.01 | 600 |
| 10:29 AM | $133.43 | Up $0.68 | $133.43 | $132.02 | 3,200 |
| 10:28 AM | $132.75 | Down $ -1.11 | $133.35 | $132.75 | 1,500 |
| 10:05 AM | $133.86 | Up $0.36 | $133.86 | $133.86 | 100 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:05 AM | $133.86 | Up $0.00 | $133.86 | $133.86 | 0 |
| 10:04 AM | $133.50 | Down $ -2.30 | $133.50 | $133.50 | 100 |
| 09:49 AM | $135.80 | Up $0.00 | $135.80 | $134.21 | 1,800 |
| 09:49 AM | $135.80 | Up $0.00 | $135.80 | $134.21 | 0 |
| 09:49 AM | $135.80 | Up $0.00 | $135.80 | $134.21 | 0 |
| 09:49 AM | $135.80 | Up $0.00 | $135.80 | $134.21 | 0 |
| 09:49 AM | $135.80 | Up $0.00 | $135.80 | $134.21 | 0 |
| 09:49 AM | $135.80 | Up $0.00 | $135.80 | $134.21 | 0 |
| 09:49 AM | $135.80 | Up $0.00 | $135.80 | $134.21 | 0 |
| 09:49 AM | $135.80 | Up $0.00 | $135.80 | $134.21 | 0 |
| 09:49 AM | $135.80 | Up $0.00 | $135.80 | $134.21 | 0 |
| 09:49 AM | $135.80 | Up $0.00 | $135.80 | $134.21 | 0 |
| 09:49 AM | $135.80 | Up $0.00 | $135.80 | $134.21 | 0 |
| 09:49 AM | $135.80 | Up $0.00 | $135.80 | $134.21 | 0 |
| 09:49 AM | $135.80 | Up $0.00 | $135.80 | $134.21 | 0 |
| 09:49 AM | $135.80 | Up $0.00 | $135.80 | $134.21 | 0 |
| 09:49 AM | $135.80 | Up $0.00 | $135.80 | $134.21 | 0 |
| 09:47 AM | $135.80 | Up $1.99 | $135.80 | $134.67 | 400 |
| 09:47 AM | $135.80 | Up $0.00 | $135.80 | $134.67 | 0 |
| 09:45 AM | $133.81 | Up $0.52 | $133.81 | $133.43 | 800 |
| 09:45 AM | $133.81 | Up $0.00 | $133.81 | $133.43 | 0 |
| 09:41 AM | $133.29 | Up $1.00 | $133.43 | $133.11 | 500 |
| 09:41 AM | $133.29 | Up $0.00 | $133.43 | $133.11 | 0 |
| 09:41 AM | $133.29 | Up $0.00 | $133.43 | $133.11 | 0 |
| 09:41 AM | $133.29 | Up $0.00 | $133.43 | $133.11 | 0 |
| 09:39 AM | $132.29 | Down $ -0.12 | $132.41 | $130.93 | 1,900 |
| 09:39 AM | $132.29 | Up $0.00 | $132.41 | $130.93 | 0 |
| 09:35 AM | $132.41 | Up $0.41 | $132.41 | $132.08 | 300 |
| 09:35 AM | $132.41 | Up $0.00 | $132.41 | $132.08 | 0 |
| 09:35 AM | $132.41 | Up $0.00 | $132.41 | $132.08 | 0 |
| 09:35 AM | $132.41 | Up $0.00 | $132.41 | $132.08 | 0 |
| 09:33 AM | $132.00 | Down $ -4.00 | $133.00 | $132.00 | 300 |
| 09:33 AM | $132.00 | Up $0.00 | $133.00 | $132.00 | 0 |
| 09:32 AM | $136.00 | Down $ -1.00 | $138.01 | $136.00 | 700 |
| 09:31 AM | $137.00 | Up $3.99 | $137.00 | $137.00 | 100 |
| 09:30 AM | $133.01 | Down $ -0.42 | $133.25 | $133.01 | 400 |
| Previous close | $133.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2026 | $129.77 | $129.68 | $131.00 | $127.58 | 60,000 |
| 13/08/2026 | $133.43 | $139.07 | $140.75 | $133.35 | 143,300 |
| 12/08/2026 | $122.57 | $125.37 | $125.81 | $122.27 | 32,300 |
| 11/08/2026 | $124.22 | $123.63 | $124.75 | $123.35 | 25,800 |
| 10/08/2026 | $122.17 | $120.31 | $122.38 | $119.80 | 31,900 |
| 07/08/2026 | $120.43 | $120.46 | $121.44 | $119.92 | 20,800 |
| 06/08/2026 | $119.91 | $120.72 | $120.76 | $119.41 | 27,300 |
| 05/08/2026 | $118.53 | $117.08 | $119.44 | $116.91 | 27,700 |
| 04/08/2026 | $116.41 | $116.96 | $117.96 | $116.04 | 49,500 |
| 31/07/2026 | $114.23 | $120.90 | $120.90 | $114.11 | 98,800 |
| 30/07/2026 | $124.05 | $122.64 | $124.57 | $121.64 | 37,900 |
| 29/07/2026 | $121.14 | $119.94 | $122.00 | $119.83 | 32,900 |
| 28/07/2026 | $119.85 | $119.85 | $120.32 | $119.16 | 20,600 |
| 27/07/2026 | $121.13 | $118.82 | $121.32 | $118.82 | 36,700 |
| 24/07/2026 | $119.87 | $119.94 | $120.00 | $118.01 | 54,600 |
| 23/07/2026 | $115.92 | $116.30 | $116.57 | $115.00 | 33,800 |
| 22/07/2026 | $119.46 | $118.07 | $120.15 | $115.59 | 57,500 |
| 21/07/2026 | $118.00 | $117.94 | $118.50 | $117.69 | 27,100 |
| 20/07/2026 | $115.80 | $116.47 | $117.02 | $115.49 | 34,900 |
| 17/07/2026 | $116.66 | $117.76 | $118.50 | $115.69 | 39,900 |
| 16/07/2026 | $116.54 | $117.02 | $117.17 | $115.89 | 21,400 |
| 15/07/2026 | $116.58 | $115.38 | $116.81 | $114.00 | 51,900 |
| 14/07/2026 | $115.98 | $115.77 | $116.34 | $115.25 | 19,100 |
| 13/07/2026 | $116.15 | $116.92 | $117.37 | $115.05 | 45,600 |
| 10/07/2026 | $117.06 | $116.93 | $117.18 | $115.84 | 32,600 |
| 09/07/2026 | $116.22 | $116.62 | $117.41 | $115.86 | 40,100 |
| 08/07/2026 | $114.35 | $113.88 | $115.04 | $113.80 | 29,400 |
| 07/07/2026 | $118.07 | $119.70 | $119.86 | $117.03 | 37,000 |
| 06/07/2026 | $119.21 | $118.74 | $119.33 | $117.49 | 21,200 |
| 03/07/2026 | $118.98 | $119.20 | $119.26 | $116.40 | 16,600 |
Graphs are not available, please refer to the detailed table