Find a quote
TERRAVEST INDUSTRIES INC
130.16 Down -3.68 (-2.83 %)
Delayed : 2026/04/02 17:40:00
- Previous close $133.84
- Opening $131.03
- Today High $133.13
- Today Low $124.83
- Price Bid $129.64
- Price Ask $129.64
- 52 Weeks High $176.64
- 52 Weeks Low $115.75
- Size Bid 1
- Size Ask 1
- Volume 163,768
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $130.16 | Down $ -0.02 | $130.16 | $130.16 | 5,300 |
| 03:59 PM | $130.18 | Down $ -0.08 | $130.45 | $130.18 | 600 |
| 03:58 PM | $130.27 | Down $ -0.01 | $130.27 | $130.27 | 200 |
| 03:57 PM | $130.27 | Up $0.00 | $130.27 | $130.27 | 200 |
| 03:55 PM | $130.27 | Up $0.00 | $130.27 | $130.07 | 300 |
| 03:55 PM | $130.27 | Up $0.00 | $130.27 | $130.07 | 0 |
| 03:54 PM | $130.27 | Down $ -0.21 | $130.28 | $130.27 | 500 |
| 03:53 PM | $130.48 | Up $0.19 | $130.48 | $130.48 | 200 |
| 03:51 PM | $130.29 | Up $0.21 | $130.29 | $130.25 | 800 |
| 03:51 PM | $130.29 | Up $0.00 | $130.29 | $130.25 | 0 |
| 03:50 PM | $130.08 | Down $ -0.61 | $130.08 | $129.51 | 500 |
| 03:49 PM | $130.69 | Down $ -0.84 | $131.38 | $130.69 | 2,100 |
| 03:48 PM | $131.53 | Up $0.35 | $131.53 | $131.53 | 100 |
| 03:46 PM | $131.18 | Up $0.08 | $131.38 | $131.18 | 600 |
| 03:46 PM | $131.18 | Up $0.00 | $131.38 | $131.18 | 0 |
| 03:45 PM | $131.10 | Down $ -0.01 | $131.25 | $131.10 | 200 |
| 03:44 PM | $131.11 | Down $ -0.01 | $131.11 | $131.11 | 100 |
| 03:43 PM | $131.12 | Up $0.00 | $131.12 | $131.12 | 100 |
| 03:40 PM | $131.12 | Down $ -0.32 | $131.31 | $131.12 | 200 |
| 03:40 PM | $131.12 | Up $0.00 | $131.31 | $131.12 | 0 |
| 03:40 PM | $131.12 | Up $0.00 | $131.31 | $131.12 | 0 |
| 03:39 PM | $131.44 | Up $0.11 | $131.47 | $131.33 | 400 |
| 03:37 PM | $131.33 | Down $ -0.21 | $131.73 | $131.33 | 300 |
| 03:37 PM | $131.33 | Up $0.00 | $131.73 | $131.33 | 0 |
| 03:36 PM | $131.54 | Down $ -0.14 | $131.54 | $131.54 | 100 |
| 03:34 PM | $131.68 | Down $ -0.35 | $132.24 | $131.68 | 900 |
| 03:34 PM | $131.68 | Up $0.00 | $132.24 | $131.68 | 0 |
| 03:32 PM | $132.03 | Down $ -0.16 | $132.24 | $132.03 | 200 |
| 03:32 PM | $132.03 | Up $0.00 | $132.24 | $132.03 | 0 |
| 03:29 PM | $132.19 | Down $ -0.02 | $132.19 | $132.05 | 300 |
| 03:29 PM | $132.19 | Up $0.00 | $132.19 | $132.05 | 0 |
| 03:29 PM | $132.19 | Up $0.00 | $132.19 | $132.05 | 0 |
| 03:27 PM | $132.21 | Down $ -0.04 | $132.21 | $132.21 | 100 |
| 03:27 PM | $132.21 | Up $0.00 | $132.21 | $132.21 | 0 |
| 03:26 PM | $132.25 | Down $ -0.42 | $132.46 | $132.25 | 1,700 |
| 03:23 PM | $132.67 | Up $0.36 | $132.67 | $132.46 | 300 |
| 03:23 PM | $132.67 | Up $0.00 | $132.67 | $132.46 | 0 |
| 03:23 PM | $132.67 | Up $0.00 | $132.67 | $132.46 | 0 |
| 03:22 PM | $132.31 | Up $0.54 | $132.31 | $131.77 | 1,300 |
| 03:18 PM | $131.77 | Up $0.21 | $131.77 | $131.75 | 400 |
| 03:18 PM | $131.77 | Up $0.00 | $131.77 | $131.75 | 0 |
| 03:18 PM | $131.77 | Up $0.00 | $131.77 | $131.75 | 0 |
| 03:18 PM | $131.77 | Up $0.00 | $131.77 | $131.75 | 0 |
| 03:17 PM | $131.56 | Down $ -0.30 | $131.56 | $131.46 | 1,000 |
| 03:15 PM | $131.86 | Up $0.01 | $131.86 | $131.86 | 100 |
| 03:15 PM | $131.86 | Up $0.00 | $131.86 | $131.86 | 0 |
| 03:14 PM | $131.85 | Up $0.00 | $131.85 | $131.85 | 100 |
| 03:11 PM | $131.85 | Down $ -0.03 | $131.85 | $131.85 | 100 |
| 03:11 PM | $131.85 | Up $0.00 | $131.85 | $131.85 | 0 |
| 03:11 PM | $131.85 | Up $0.00 | $131.85 | $131.85 | 0 |
| 03:10 PM | $131.88 | Up $0.21 | $131.88 | $131.88 | 100 |
| 03:09 PM | $131.67 | Up $0.00 | $131.67 | $131.67 | 100 |
| 03:05 PM | $131.67 | Up $0.17 | $131.67 | $131.67 | 400 |
| 03:05 PM | $131.67 | Up $0.00 | $131.67 | $131.67 | 0 |
| 03:05 PM | $131.67 | Up $0.00 | $131.67 | $131.67 | 0 |
| 03:05 PM | $131.67 | Up $0.00 | $131.67 | $131.67 | 0 |
| 03:04 PM | $131.50 | Up $0.11 | $131.50 | $131.48 | 700 |
| 03:00 PM | $131.39 | Up $0.40 | $131.39 | $131.20 | 600 |
| 03:00 PM | $131.39 | Up $0.00 | $131.39 | $131.20 | 0 |
| 03:00 PM | $131.39 | Up $0.00 | $131.39 | $131.20 | 0 |
| 03:00 PM | $131.39 | Up $0.00 | $131.39 | $131.20 | 0 |
| 02:59 PM | $130.99 | Up $0.11 | $130.99 | $130.99 | 200 |
| 02:58 PM | $130.88 | Down $ -0.11 | $130.90 | $130.88 | 300 |
| 02:57 PM | $130.99 | Down $ -0.21 | $130.99 | $130.99 | 600 |
| 02:55 PM | $131.20 | Up $0.65 | $131.20 | $130.75 | 1,900 |
| 02:55 PM | $131.20 | Up $0.00 | $131.20 | $130.75 | 0 |
| 02:53 PM | $130.55 | Down $ -0.21 | $130.55 | $130.55 | 600 |
| 02:53 PM | $130.55 | Up $0.00 | $130.55 | $130.55 | 0 |
| 02:42 PM | $130.76 | Up $0.34 | $130.76 | $130.63 | 300 |
| 02:42 PM | $130.76 | Up $0.00 | $130.76 | $130.63 | 0 |
| 02:42 PM | $130.76 | Up $0.00 | $130.76 | $130.63 | 0 |
| 02:42 PM | $130.76 | Up $0.00 | $130.76 | $130.63 | 0 |
| 02:42 PM | $130.76 | Up $0.00 | $130.76 | $130.63 | 0 |
| 02:42 PM | $130.76 | Up $0.00 | $130.76 | $130.63 | 0 |
| 02:42 PM | $130.76 | Up $0.00 | $130.76 | $130.63 | 0 |
| 02:42 PM | $130.76 | Up $0.00 | $130.76 | $130.63 | 0 |
| 02:42 PM | $130.76 | Up $0.00 | $130.76 | $130.63 | 0 |
| 02:42 PM | $130.76 | Up $0.00 | $130.76 | $130.63 | 0 |
| 02:42 PM | $130.76 | Up $0.00 | $130.76 | $130.63 | 0 |
| 02:38 PM | $130.42 | Up $0.59 | $130.42 | $129.89 | 1,400 |
| 02:38 PM | $130.42 | Up $0.00 | $130.42 | $129.89 | 0 |
| 02:38 PM | $130.42 | Up $0.00 | $130.42 | $129.89 | 0 |
| 02:38 PM | $130.42 | Up $0.00 | $130.42 | $129.89 | 0 |
| 02:37 PM | $129.83 | Down $ -0.19 | $129.83 | $129.61 | 700 |
| 02:34 PM | $130.02 | Down $ -0.13 | $130.02 | $129.81 | 1,300 |
| 02:34 PM | $130.02 | Up $0.00 | $130.02 | $129.81 | 0 |
| 02:34 PM | $130.02 | Up $0.00 | $130.02 | $129.81 | 0 |
| 02:31 PM | $130.15 | Down $ -0.21 | $130.15 | $130.15 | 200 |
| 02:31 PM | $130.15 | Up $0.00 | $130.15 | $130.15 | 0 |
| 02:31 PM | $130.15 | Up $0.00 | $130.15 | $130.15 | 0 |
| 02:30 PM | $130.36 | Up $0.00 | $130.57 | $130.36 | 700 |
| 02:29 PM | $130.36 | Up $0.06 | $130.51 | $130.30 | 900 |
| 02:28 PM | $130.30 | Up $0.32 | $130.30 | $130.00 | 400 |
| 02:27 PM | $129.98 | Up $0.42 | $130.19 | $129.77 | 1,800 |
| 02:26 PM | $129.56 | Up $0.63 | $129.56 | $129.14 | 400 |
| 02:25 PM | $128.93 | Up $1.08 | $128.93 | $127.64 | 3,600 |
| 02:23 PM | $127.85 | Up $0.05 | $127.85 | $127.85 | 300 |
| 02:23 PM | $127.85 | Up $0.00 | $127.85 | $127.85 | 0 |
| 02:21 PM | $127.80 | Up $0.16 | $127.80 | $127.80 | 100 |
| 02:21 PM | $127.80 | Up $0.00 | $127.80 | $127.80 | 0 |
| 02:20 PM | $127.64 | Up $0.07 | $127.75 | $127.64 | 500 |
| 02:19 PM | $127.57 | Up $0.00 | $127.57 | $127.57 | 100 |
| 02:17 PM | $127.57 | Up $1.01 | $127.57 | $126.77 | 1,200 |
| 02:17 PM | $127.57 | Up $0.00 | $127.57 | $126.77 | 0 |
| 02:14 PM | $126.56 | Down $ -0.39 | $126.74 | $126.56 | 500 |
| 02:14 PM | $126.56 | Up $0.00 | $126.74 | $126.56 | 0 |
| 02:14 PM | $126.56 | Up $0.00 | $126.74 | $126.56 | 0 |
| 02:11 PM | $126.95 | Up $0.21 | $126.95 | $126.95 | 500 |
| 02:11 PM | $126.95 | Up $0.00 | $126.95 | $126.95 | 0 |
| 02:11 PM | $126.95 | Up $0.00 | $126.95 | $126.95 | 0 |
| 02:09 PM | $126.74 | Down $ -0.21 | $126.75 | $126.74 | 300 |
| 02:09 PM | $126.74 | Up $0.00 | $126.75 | $126.74 | 0 |
| 02:04 PM | $126.95 | Down $ -0.02 | $126.95 | $126.95 | 200 |
| 02:04 PM | $126.95 | Up $0.00 | $126.95 | $126.95 | 0 |
| 02:04 PM | $126.95 | Up $0.00 | $126.95 | $126.95 | 0 |
| 02:04 PM | $126.95 | Up $0.00 | $126.95 | $126.95 | 0 |
| 02:04 PM | $126.95 | Up $0.00 | $126.95 | $126.95 | 0 |
| 02:03 PM | $126.97 | Down $ -0.22 | $127.18 | $126.76 | 400 |
| 02:02 PM | $127.18 | Up $0.21 | $127.18 | $127.18 | 100 |
| 01:56 PM | $126.97 | Up $0.20 | $126.97 | $126.97 | 400 |
| 01:56 PM | $126.97 | Up $0.00 | $126.97 | $126.97 | 0 |
| 01:56 PM | $126.97 | Up $0.00 | $126.97 | $126.97 | 0 |
| 01:56 PM | $126.97 | Up $0.00 | $126.97 | $126.97 | 0 |
| 01:56 PM | $126.97 | Up $0.00 | $126.97 | $126.97 | 0 |
| 01:56 PM | $126.97 | Up $0.00 | $126.97 | $126.97 | 0 |
| 01:52 PM | $126.77 | Up $0.86 | $126.83 | $126.18 | 1,500 |
| 01:52 PM | $126.77 | Up $0.00 | $126.83 | $126.18 | 0 |
| 01:52 PM | $126.77 | Up $0.00 | $126.83 | $126.18 | 0 |
| 01:52 PM | $126.77 | Up $0.00 | $126.83 | $126.18 | 0 |
| 01:50 PM | $125.91 | Down $ -0.12 | $126.12 | $125.91 | 300 |
| 01:50 PM | $125.91 | Up $0.00 | $126.12 | $125.91 | 0 |
| 01:48 PM | $126.03 | Down $ -0.22 | $126.24 | $126.03 | 400 |
| 01:48 PM | $126.03 | Up $0.00 | $126.24 | $126.03 | 0 |
| 01:42 PM | $126.25 | Down $ -0.70 | $126.75 | $126.04 | 2,000 |
| 01:42 PM | $126.25 | Up $0.00 | $126.75 | $126.04 | 0 |
| 01:42 PM | $126.25 | Up $0.00 | $126.75 | $126.04 | 0 |
| 01:42 PM | $126.25 | Up $0.00 | $126.75 | $126.04 | 0 |
| 01:42 PM | $126.25 | Up $0.00 | $126.75 | $126.04 | 0 |
| 01:42 PM | $126.25 | Up $0.00 | $126.75 | $126.04 | 0 |
| 01:41 PM | $126.95 | Up $0.00 | $126.95 | $126.95 | 100 |
| 01:40 PM | $126.95 | Down $0.00 | $126.95 | $126.95 | 100 |
| 01:37 PM | $126.96 | Up $0.19 | $126.96 | $126.96 | 100 |
| 01:37 PM | $126.96 | Up $0.00 | $126.96 | $126.96 | 0 |
| 01:37 PM | $126.96 | Up $0.00 | $126.96 | $126.96 | 0 |
| 01:35 PM | $126.76 | Down $ -0.19 | $126.96 | $126.76 | 400 |
| 01:35 PM | $126.76 | Up $0.00 | $126.96 | $126.76 | 0 |
| 01:26 PM | $126.95 | Down $ -0.55 | $127.29 | $126.95 | 600 |
| 01:26 PM | $126.95 | Up $0.00 | $127.29 | $126.95 | 0 |
| 01:26 PM | $126.95 | Up $0.00 | $127.29 | $126.95 | 0 |
| 01:26 PM | $126.95 | Up $0.00 | $127.29 | $126.95 | 0 |
| 01:26 PM | $126.95 | Up $0.00 | $127.29 | $126.95 | 0 |
| 01:26 PM | $126.95 | Up $0.00 | $127.29 | $126.95 | 0 |
| 01:26 PM | $126.95 | Up $0.00 | $127.29 | $126.95 | 0 |
| 01:26 PM | $126.95 | Up $0.00 | $127.29 | $126.95 | 0 |
| 01:26 PM | $126.95 | Up $0.00 | $127.29 | $126.95 | 0 |
| 01:25 PM | $127.50 | Up $0.15 | $127.50 | $127.47 | 600 |
| 01:23 PM | $127.35 | Up $0.08 | $127.35 | $127.35 | 100 |
| 01:23 PM | $127.35 | Up $0.00 | $127.35 | $127.35 | 0 |
| 01:19 PM | $127.27 | Up $0.43 | $127.27 | $126.75 | 1,200 |
| 01:19 PM | $127.27 | Up $0.00 | $127.27 | $126.75 | 0 |
| 01:19 PM | $127.27 | Up $0.00 | $127.27 | $126.75 | 0 |
| 01:19 PM | $127.27 | Up $0.00 | $127.27 | $126.75 | 0 |
| 01:17 PM | $126.84 | Up $0.42 | $126.84 | $126.63 | 400 |
| 01:17 PM | $126.84 | Up $0.00 | $126.84 | $126.63 | 0 |
| 01:16 PM | $126.42 | Up $0.21 | $126.42 | $126.42 | 300 |
| 01:11 PM | $126.21 | Down $ -0.21 | $126.21 | $126.21 | 100 |
| 01:11 PM | $126.21 | Up $0.00 | $126.21 | $126.21 | 0 |
| 01:11 PM | $126.21 | Up $0.00 | $126.21 | $126.21 | 0 |
| 01:11 PM | $126.21 | Up $0.00 | $126.21 | $126.21 | 0 |
| 01:11 PM | $126.21 | Up $0.00 | $126.21 | $126.21 | 0 |
| 01:10 PM | $126.42 | Up $0.09 | $126.66 | $126.42 | 800 |
| 01:09 PM | $126.33 | Up $0.14 | $126.33 | $125.79 | 1,500 |
| 01:00 PM | $126.19 | Up $0.41 | $126.19 | $125.93 | 1,000 |
| 01:00 PM | $126.19 | Up $0.00 | $126.19 | $125.93 | 0 |
| 01:00 PM | $126.19 | Up $0.00 | $126.19 | $125.93 | 0 |
| 01:00 PM | $126.19 | Up $0.00 | $126.19 | $125.93 | 0 |
| 01:00 PM | $126.19 | Up $0.00 | $126.19 | $125.93 | 0 |
| 01:00 PM | $126.19 | Up $0.00 | $126.19 | $125.93 | 0 |
| 01:00 PM | $126.19 | Up $0.00 | $126.19 | $125.93 | 0 |
| 01:00 PM | $126.19 | Up $0.00 | $126.19 | $125.93 | 0 |
| 01:00 PM | $126.19 | Up $0.00 | $126.19 | $125.93 | 0 |
| 12:56 PM | $125.78 | Down $ -0.41 | $125.97 | $125.78 | 200 |
| 12:56 PM | $125.78 | Up $0.00 | $125.97 | $125.78 | 0 |
| 12:56 PM | $125.78 | Up $0.00 | $125.97 | $125.78 | 0 |
| 12:56 PM | $125.78 | Up $0.00 | $125.97 | $125.78 | 0 |
| 12:55 PM | $126.19 | Down $ -0.31 | $126.44 | $126.19 | 300 |
| 12:54 PM | $126.50 | Down $ -0.15 | $126.50 | $126.50 | 100 |
| 12:53 PM | $126.65 | Up $0.21 | $126.65 | $126.65 | 200 |
| 12:52 PM | $126.44 | Down $ -0.21 | $126.44 | $126.44 | 100 |
| 12:51 PM | $126.65 | Down $ -0.24 | $126.65 | $126.65 | 100 |
| 12:50 PM | $126.89 | Up $0.21 | $126.89 | $126.89 | 200 |
| 12:48 PM | $126.68 | Up $0.21 | $127.10 | $126.68 | 900 |
| 12:48 PM | $126.68 | Up $0.00 | $127.10 | $126.68 | 0 |
| 12:47 PM | $126.47 | Up $1.04 | $126.47 | $125.63 | 26,600 |
| 12:44 PM | $125.43 | Up $0.60 | $125.43 | $124.98 | 2,000 |
| 12:44 PM | $125.43 | Up $0.00 | $125.43 | $124.98 | 0 |
| 12:44 PM | $125.43 | Up $0.00 | $125.43 | $124.98 | 0 |
| 12:43 PM | $124.83 | Down $ -0.59 | $125.22 | $124.83 | 2,800 |
| 12:42 PM | $125.42 | Down $ -0.35 | $126.00 | $125.42 | 800 |
| 12:41 PM | $125.77 | Down $ -0.12 | $125.93 | $125.77 | 1,300 |
| 12:40 PM | $125.89 | Down $ -1.01 | $126.69 | $125.51 | 1,300 |
| 12:39 PM | $126.90 | Down $ -0.14 | $127.18 | $126.76 | 1,300 |
| 12:38 PM | $127.04 | Down $ -0.01 | $128.02 | $126.83 | 15,100 |
| 12:33 PM | $127.05 | Down $ -0.37 | $127.46 | $127.02 | 3,000 |
| 12:33 PM | $127.05 | Up $0.00 | $127.46 | $127.02 | 0 |
| 12:33 PM | $127.05 | Up $0.00 | $127.46 | $127.02 | 0 |
| 12:33 PM | $127.05 | Up $0.00 | $127.46 | $127.02 | 0 |
| 12:33 PM | $127.05 | Up $0.00 | $127.46 | $127.02 | 0 |
| 12:32 PM | $127.42 | Up $0.00 | $127.42 | $127.42 | 100 |
| 12:30 PM | $127.42 | Down $ -0.28 | $127.42 | $127.42 | 100 |
| 12:30 PM | $127.42 | Up $0.00 | $127.42 | $127.42 | 0 |
| 12:26 PM | $127.70 | Down $ -0.58 | $128.14 | $127.42 | 4,700 |
| 12:26 PM | $127.70 | Up $0.00 | $128.14 | $127.42 | 0 |
| 12:26 PM | $127.70 | Up $0.00 | $128.14 | $127.42 | 0 |
| 12:26 PM | $127.70 | Up $0.00 | $128.14 | $127.42 | 0 |
| 12:24 PM | $128.28 | Down $ -0.22 | $128.71 | $128.28 | 600 |
| 12:24 PM | $128.28 | Up $0.00 | $128.71 | $128.28 | 0 |
| 12:19 PM | $128.50 | Up $0.29 | $128.90 | $128.12 | 1,300 |
| 12:19 PM | $128.50 | Up $0.00 | $128.90 | $128.12 | 0 |
| 12:19 PM | $128.50 | Up $0.00 | $128.90 | $128.12 | 0 |
| 12:19 PM | $128.50 | Up $0.00 | $128.90 | $128.12 | 0 |
| 12:19 PM | $128.50 | Up $0.00 | $128.90 | $128.12 | 0 |
| 12:18 PM | $128.21 | Down $ -0.27 | $128.21 | $128.21 | 300 |
| 12:14 PM | $128.48 | Down $ -0.09 | $128.57 | $128.48 | 4,500 |
| 12:14 PM | $128.48 | Up $0.00 | $128.57 | $128.48 | 0 |
| 12:14 PM | $128.48 | Up $0.00 | $128.57 | $128.48 | 0 |
| 12:14 PM | $128.48 | Up $0.00 | $128.57 | $128.48 | 0 |
| 12:13 PM | $128.57 | Down $ -0.43 | $128.72 | $128.57 | 200 |
| 12:12 PM | $129.00 | Down $ -0.59 | $129.38 | $128.96 | 400 |
| 12:10 PM | $129.59 | Down $ -0.40 | $129.78 | $129.59 | 300 |
| 12:10 PM | $129.59 | Up $0.00 | $129.78 | $129.59 | 0 |
| 12:05 PM | $129.99 | Down $ -0.21 | $129.99 | $129.99 | 200 |
| 12:05 PM | $129.99 | Up $0.00 | $129.99 | $129.99 | 0 |
| 12:05 PM | $129.99 | Up $0.00 | $129.99 | $129.99 | 0 |
| 12:05 PM | $129.99 | Up $0.00 | $129.99 | $129.99 | 0 |
| 12:05 PM | $129.99 | Up $0.00 | $129.99 | $129.99 | 0 |
| 12:04 PM | $130.20 | Up $0.54 | $130.52 | $129.77 | 1,200 |
| 12:01 PM | $129.66 | Up $0.20 | $129.67 | $129.66 | 200 |
| 12:01 PM | $129.66 | Up $0.00 | $129.67 | $129.66 | 0 |
| 12:01 PM | $129.66 | Up $0.00 | $129.67 | $129.66 | 0 |
| 12:00 PM | $129.46 | Up $0.00 | $129.48 | $129.46 | 300 |
| 11:59 AM | $129.46 | Up $0.29 | $129.46 | $129.38 | 700 |
| 11:57 AM | $129.17 | Down $ -0.19 | $129.21 | $129.17 | 200 |
| 11:57 AM | $129.17 | Up $0.00 | $129.21 | $129.17 | 0 |
| 11:55 AM | $129.36 | Down $ -0.61 | $129.95 | $129.36 | 600 |
| 11:55 AM | $129.36 | Up $0.00 | $129.95 | $129.36 | 0 |
| 11:53 AM | $129.97 | Down $ -0.10 | $130.07 | $129.97 | 1,500 |
| 11:53 AM | $129.97 | Up $0.00 | $130.07 | $129.97 | 0 |
| 11:50 AM | $130.07 | Down $ -0.12 | $130.28 | $130.07 | 600 |
| 11:50 AM | $130.07 | Up $0.00 | $130.28 | $130.07 | 0 |
| 11:50 AM | $130.07 | Up $0.00 | $130.28 | $130.07 | 0 |
| 11:49 AM | $130.19 | Down $ -0.49 | $130.57 | $130.19 | 500 |
| 11:46 AM | $130.68 | Up $0.05 | $130.68 | $130.68 | 100 |
| 11:46 AM | $130.68 | Up $0.00 | $130.68 | $130.68 | 0 |
| 11:46 AM | $130.68 | Up $0.00 | $130.68 | $130.68 | 0 |
| 11:45 AM | $130.63 | Down $ -0.01 | $130.63 | $130.63 | 200 |
| 11:44 AM | $130.64 | Down $ -0.20 | $130.64 | $130.64 | 100 |
| 11:42 AM | $130.84 | Down $ -0.19 | $130.84 | $130.84 | 100 |
| 11:42 AM | $130.84 | Up $0.00 | $130.84 | $130.84 | 0 |
| 11:40 AM | $131.03 | Down $ -0.22 | $131.03 | $131.03 | 100 |
| 11:40 AM | $131.03 | Up $0.00 | $131.03 | $131.03 | 0 |
| 11:38 AM | $131.25 | Up $0.01 | $131.25 | $131.25 | 100 |
| 11:38 AM | $131.25 | Up $0.00 | $131.25 | $131.25 | 0 |
| 11:36 AM | $131.24 | Down $ -0.21 | $131.50 | $131.24 | 300 |
| 11:36 AM | $131.24 | Up $0.00 | $131.50 | $131.24 | 0 |
| 11:35 AM | $131.45 | Up $0.63 | $131.45 | $131.03 | 500 |
| 11:33 AM | $130.82 | Down $ -0.43 | $131.06 | $130.82 | 400 |
| 11:33 AM | $130.82 | Up $0.00 | $131.06 | $130.82 | 0 |
| 11:32 AM | $131.25 | Down $ -0.21 | $131.67 | $131.25 | 600 |
| 11:31 AM | $131.46 | Up $0.00 | $131.88 | $131.46 | 800 |
| 11:25 AM | $131.46 | Down $ -0.21 | $131.60 | $131.46 | 200 |
| 11:25 AM | $131.46 | Up $0.00 | $131.60 | $131.46 | 0 |
| 11:25 AM | $131.46 | Up $0.00 | $131.60 | $131.46 | 0 |
| 11:25 AM | $131.46 | Up $0.00 | $131.60 | $131.46 | 0 |
| 11:25 AM | $131.46 | Up $0.00 | $131.60 | $131.46 | 0 |
| 11:25 AM | $131.46 | Up $0.00 | $131.60 | $131.46 | 0 |
| 11:24 AM | $131.67 | Up $0.03 | $131.67 | $131.67 | 200 |
| 11:23 AM | $131.64 | Up $0.49 | $131.64 | $131.23 | 900 |
| 11:22 AM | $131.15 | Down $ -0.42 | $131.36 | $131.15 | 300 |
| 11:21 AM | $131.57 | Down $ -0.85 | $132.21 | $131.57 | 1,600 |
| 11:20 AM | $132.42 | Up $0.00 | $132.42 | $132.21 | 500 |
| 11:19 AM | $132.42 | Up $0.21 | $132.42 | $132.42 | 100 |
| 11:17 AM | $132.21 | Down $ -0.30 | $132.33 | $132.00 | 700 |
| 11:17 AM | $132.21 | Up $0.00 | $132.33 | $132.00 | 0 |
| 11:15 AM | $132.51 | Down $ -0.21 | $132.51 | $132.51 | 300 |
| 11:15 AM | $132.51 | Up $0.00 | $132.51 | $132.51 | 0 |
| 11:14 AM | $132.72 | Up $0.00 | $132.93 | $132.72 | 500 |
| 11:13 AM | $132.72 | Up $0.27 | $132.72 | $132.32 | 1,100 |
| 11:12 AM | $132.45 | Up $0.38 | $132.45 | $132.00 | 600 |
| 11:11 AM | $132.07 | Up $1.17 | $132.07 | $131.11 | 1,400 |
| 11:10 AM | $130.90 | Up $0.21 | $130.90 | $130.90 | 200 |
| 11:09 AM | $130.69 | Up $0.39 | $130.69 | $130.49 | 500 |
| 11:05 AM | $130.30 | Down $ -0.19 | $130.30 | $130.28 | 200 |
| 11:05 AM | $130.30 | Up $0.00 | $130.30 | $130.28 | 0 |
| 11:05 AM | $130.30 | Up $0.00 | $130.30 | $130.28 | 0 |
| 11:05 AM | $130.30 | Up $0.00 | $130.30 | $130.28 | 0 |
| 11:04 AM | $130.49 | Up $0.21 | $130.49 | $130.49 | 200 |
| 11:02 AM | $130.28 | Down $ -0.21 | $130.28 | $130.28 | 100 |
| 11:02 AM | $130.28 | Up $0.00 | $130.28 | $130.28 | 0 |
| 11:01 AM | $130.49 | Down $ -0.06 | $130.49 | $130.28 | 700 |
| 11:00 AM | $130.55 | Down $ -0.20 | $130.55 | $130.55 | 100 |
| 10:59 AM | $130.75 | Down $ -0.01 | $130.75 | $130.75 | 200 |
| 10:58 AM | $130.76 | Up $0.18 | $131.05 | $130.74 | 1,000 |
| 10:55 AM | $130.58 | Down $ -0.98 | $131.32 | $130.31 | 2,100 |
| 10:55 AM | $130.58 | Up $0.00 | $131.32 | $130.31 | 0 |
| 10:55 AM | $130.58 | Up $0.00 | $131.32 | $130.31 | 0 |
| 10:54 AM | $131.56 | Up $0.21 | $131.56 | $131.56 | 100 |
| 10:52 AM | $131.35 | Up $0.21 | $131.35 | $131.35 | 100 |
| 10:52 AM | $131.35 | Up $0.00 | $131.35 | $131.35 | 0 |
| 10:50 AM | $131.14 | Down $ -1.05 | $131.98 | $130.93 | 1,100 |
| 10:50 AM | $131.14 | Up $0.00 | $131.98 | $130.93 | 0 |
| 10:47 AM | $132.19 | Down $ -0.21 | $132.19 | $132.19 | 100 |
| 10:47 AM | $132.19 | Up $0.00 | $132.19 | $132.19 | 0 |
| 10:47 AM | $132.19 | Up $0.00 | $132.19 | $132.19 | 0 |
| 10:46 AM | $132.40 | Down $ -0.21 | $132.40 | $132.40 | 300 |
| 10:41 AM | $132.61 | Down $ -0.21 | $132.61 | $132.61 | 200 |
| 10:41 AM | $132.61 | Up $0.00 | $132.61 | $132.61 | 0 |
| 10:41 AM | $132.61 | Up $0.00 | $132.61 | $132.61 | 0 |
| 10:41 AM | $132.61 | Up $0.00 | $132.61 | $132.61 | 0 |
| 10:41 AM | $132.61 | Up $0.00 | $132.61 | $132.61 | 0 |
| 10:40 AM | $132.82 | Up $0.54 | $132.82 | $132.17 | 1,000 |
| 10:39 AM | $132.28 | Down $ -0.53 | $132.40 | $132.28 | 400 |
| 10:38 AM | $132.81 | Up $0.31 | $132.81 | $132.60 | 400 |
| 10:37 AM | $132.50 | Up $0.82 | $132.91 | $131.56 | 2,400 |
| 10:36 AM | $131.68 | Up $0.40 | $131.68 | $131.46 | 400 |
| 10:35 AM | $131.28 | Up $0.63 | $131.28 | $130.86 | 300 |
| 10:33 AM | $130.65 | Up $0.27 | $130.65 | $130.65 | 300 |
| 10:33 AM | $130.65 | Up $0.00 | $130.65 | $130.65 | 0 |
| 10:32 AM | $130.38 | Down $ -0.75 | $131.13 | $130.38 | 400 |
| 10:29 AM | $131.13 | Down $ -0.19 | $131.13 | $131.13 | 100 |
| 10:29 AM | $131.13 | Up $0.00 | $131.13 | $131.13 | 0 |
| 10:29 AM | $131.13 | Up $0.00 | $131.13 | $131.13 | 0 |
| 10:27 AM | $131.32 | Down $ -0.68 | $131.79 | $131.32 | 900 |
| 10:27 AM | $131.32 | Up $0.00 | $131.79 | $131.32 | 0 |
| 10:25 AM | $132.00 | Up $0.21 | $132.00 | $132.00 | 100 |
| 10:25 AM | $132.00 | Up $0.00 | $132.00 | $132.00 | 0 |
| 10:22 AM | $131.79 | Up $0.37 | $131.79 | $131.63 | 200 |
| 10:22 AM | $131.79 | Up $0.00 | $131.79 | $131.63 | 0 |
| 10:22 AM | $131.79 | Up $0.00 | $131.79 | $131.63 | 0 |
| 10:18 AM | $131.42 | Up $0.22 | $131.42 | $131.42 | 100 |
| 10:18 AM | $131.42 | Up $0.00 | $131.42 | $131.42 | 0 |
| 10:18 AM | $131.42 | Up $0.00 | $131.42 | $131.42 | 0 |
| 10:18 AM | $131.42 | Up $0.00 | $131.42 | $131.42 | 0 |
| 10:16 AM | $131.20 | Up $0.21 | $131.20 | $131.19 | 400 |
| 10:16 AM | $131.20 | Up $0.00 | $131.20 | $131.19 | 0 |
| 10:14 AM | $130.99 | Up $0.42 | $130.99 | $130.71 | 400 |
| 10:14 AM | $130.99 | Up $0.00 | $130.99 | $130.71 | 0 |
| 10:12 AM | $130.57 | Down $ -0.29 | $130.91 | $130.57 | 500 |
| 10:12 AM | $130.57 | Up $0.00 | $130.91 | $130.57 | 0 |
| 10:11 AM | $130.86 | Down $ -0.43 | $130.86 | $130.86 | 100 |
| 10:08 AM | $131.29 | Up $0.32 | $131.29 | $131.16 | 500 |
| 10:08 AM | $131.29 | Up $0.00 | $131.29 | $131.16 | 0 |
| 10:08 AM | $131.29 | Up $0.00 | $131.29 | $131.16 | 0 |
| 10:07 AM | $130.97 | Down $ -0.37 | $131.56 | $130.84 | 1,700 |
| 10:05 AM | $131.34 | Up $0.38 | $131.55 | $131.25 | 300 |
| 10:05 AM | $131.34 | Up $0.00 | $131.55 | $131.25 | 0 |
| 10:00 AM | $130.96 | Up $0.04 | $131.01 | $130.96 | 200 |
| 10:00 AM | $130.96 | Up $0.00 | $131.01 | $130.96 | 0 |
| 10:00 AM | $130.96 | Up $0.00 | $131.01 | $130.96 | 0 |
| 10:00 AM | $130.96 | Up $0.00 | $131.01 | $130.96 | 0 |
| 10:00 AM | $130.96 | Up $0.00 | $131.01 | $130.96 | 0 |
| 09:56 AM | $130.92 | Up $0.20 | $130.92 | $130.92 | 100 |
| 09:56 AM | $130.92 | Up $0.00 | $130.92 | $130.92 | 0 |
| 09:56 AM | $130.92 | Up $0.00 | $130.92 | $130.92 | 0 |
| 09:56 AM | $130.92 | Up $0.00 | $130.92 | $130.92 | 0 |
| 09:55 AM | $130.72 | Up $0.14 | $130.72 | $130.72 | 100 |
| 09:54 AM | $130.58 | Down $ -0.82 | $130.58 | $130.58 | 100 |
| 09:52 AM | $131.40 | Up $0.40 | $131.40 | $131.40 | 200 |
| 09:52 AM | $131.40 | Up $0.00 | $131.40 | $131.40 | 0 |
| 09:49 AM | $131.00 | Down $ -0.58 | $131.00 | $131.00 | 100 |
| 09:49 AM | $131.00 | Up $0.00 | $131.00 | $131.00 | 0 |
| 09:49 AM | $131.00 | Up $0.00 | $131.00 | $131.00 | 0 |
| 09:48 AM | $131.58 | Down $ -0.01 | $131.60 | $131.58 | 600 |
| 09:39 AM | $131.59 | Up $0.56 | $131.59 | $131.59 | 100 |
| 09:39 AM | $131.59 | Up $0.00 | $131.59 | $131.59 | 0 |
| 09:39 AM | $131.59 | Up $0.00 | $131.59 | $131.59 | 0 |
| 09:39 AM | $131.59 | Up $0.00 | $131.59 | $131.59 | 0 |
| 09:39 AM | $131.59 | Up $0.00 | $131.59 | $131.59 | 0 |
| 09:39 AM | $131.59 | Up $0.00 | $131.59 | $131.59 | 0 |
| 09:39 AM | $131.59 | Up $0.00 | $131.59 | $131.59 | 0 |
| 09:39 AM | $131.59 | Up $0.00 | $131.59 | $131.59 | 0 |
| 09:39 AM | $131.59 | Up $0.00 | $131.59 | $131.59 | 0 |
| 09:30 AM | $131.03 | Down $ -2.81 | $131.03 | $131.03 | 100 |
| 09:30 AM | $131.03 | Up $0.00 | $131.03 | $131.03 | 0 |
| 09:30 AM | $131.03 | Up $0.00 | $131.03 | $131.03 | 0 |
| 09:30 AM | $131.03 | Up $0.00 | $131.03 | $131.03 | 0 |
| 09:30 AM | $131.03 | Up $0.00 | $131.03 | $131.03 | 0 |
| 09:30 AM | $131.03 | Up $0.00 | $131.03 | $131.03 | 0 |
| 09:30 AM | $131.03 | Up $0.00 | $131.03 | $131.03 | 0 |
| 09:30 AM | $131.03 | Up $0.00 | $131.03 | $131.03 | 0 |
| 09:30 AM | $131.03 | Up $0.00 | $131.03 | $131.03 | 0 |
| Previous close | $133.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $130.16 | $129.47 | $132.67 | $124.83 | 123,300 |
| 01/04/2026 | $133.84 | $134.78 | $134.81 | $132.43 | 26,600 |
| 31/03/2026 | $132.23 | $132.31 | $135.86 | $132.11 | 46,400 |
| 30/03/2026 | $134.10 | $137.80 | $137.80 | $133.39 | 44,400 |
| 27/03/2026 | $141.87 | $138.52 | $142.10 | $137.67 | 51,100 |
| 26/03/2026 | $138.98 | $141.83 | $142.11 | $138.22 | 36,400 |
| 25/03/2026 | $140.69 | $142.57 | $142.69 | $140.60 | 37,200 |
| 24/03/2026 | $138.85 | $140.81 | $141.19 | $138.29 | 19,500 |
| 23/03/2026 | $140.66 | $138.31 | $141.22 | $138.31 | 32,100 |
| 20/03/2026 | $136.78 | $137.57 | $139.43 | $134.39 | 307,900 |
| 19/03/2026 | $137.81 | $138.73 | $139.00 | $136.19 | 33,600 |
| 18/03/2026 | $139.83 | $140.10 | $141.51 | $138.64 | 22,800 |
| 17/03/2026 | $140.74 | $140.80 | $141.60 | $140.00 | 44,800 |
| 16/03/2026 | $137.12 | $134.93 | $139.11 | $134.93 | 26,200 |
| 13/03/2026 | $132.91 | $137.71 | $137.71 | $132.60 | 27,100 |
| 12/03/2026 | $137.28 | $138.36 | $139.24 | $136.40 | 39,100 |
| 11/03/2026 | $142.17 | $143.05 | $143.64 | $141.60 | 16,200 |
| 10/03/2026 | $144.23 | $145.97 | $146.44 | $143.63 | 17,500 |
| 09/03/2026 | $143.17 | $141.60 | $143.93 | $140.00 | 29,000 |
| 06/03/2026 | $141.78 | $145.68 | $145.68 | $140.22 | 40,700 |
| 05/03/2026 | $148.09 | $146.18 | $148.51 | $145.28 | 30,800 |
| 04/03/2026 | $143.82 | $147.56 | $148.41 | $142.45 | 51,100 |
| 03/03/2026 | $140.85 | $140.18 | $143.82 | $139.89 | 86,200 |
| 02/03/2026 | $147.90 | $148.06 | $149.39 | $145.17 | 58,500 |
| 27/02/2026 | $147.07 | $156.98 | $157.87 | $145.86 | 133,100 |
| 26/02/2026 | $159.13 | $158.48 | $159.66 | $156.58 | 50,600 |
| 25/02/2026 | $156.67 | $155.26 | $159.25 | $154.91 | 38,400 |
| 24/02/2026 | $154.40 | $158.91 | $159.28 | $152.48 | 74,400 |
| 23/02/2026 | $157.51 | $153.96 | $157.78 | $151.10 | 118,700 |
| 20/02/2026 | $158.90 | $156.23 | $159.75 | $155.69 | 82,400 |
Graphs are not available, please refer to the detailed table