Find a quote
TERRAVEST INDUSTRIES INC
163.92 Down -5.18 (-3.16 %)
Delayed : 2025/07/03 04:00:09
- Previous close $169.10
- Opening $169.19
- Today High $169.53
- Today Low $162.05
- Price Bid $158.58
- Price Ask $158.58
- 52 Weeks High $176.64
- 52 Weeks Low $69.71
- Size Bid 1
- Size Ask 1
- Volume 118,573
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $163.92 | Down $ -0.16 | $163.92 | $163.92 | 3,100 |
| 03:59 PM | $164.08 | Up $0.33 | $164.08 | $163.80 | 1,300 |
| 03:58 PM | $163.75 | Up $0.00 | $163.75 | $163.75 | 200 |
| 03:57 PM | $163.75 | Up $0.02 | $163.77 | $163.75 | 300 |
| 03:56 PM | $163.73 | Up $0.09 | $163.73 | $163.73 | 100 |
| 03:55 PM | $163.64 | Up $0.23 | $163.64 | $163.50 | 300 |
| 03:54 PM | $163.41 | Down $ -0.09 | $163.50 | $163.41 | 300 |
| 03:52 PM | $163.50 | Down $ -0.07 | $163.69 | $163.50 | 1,200 |
| 03:52 PM | $163.50 | Up $0.00 | $163.69 | $163.50 | 0 |
| 03:51 PM | $163.57 | Up $0.22 | $163.57 | $163.39 | 800 |
| 03:49 PM | $163.35 | Down $ -0.11 | $163.45 | $163.35 | 800 |
| 03:49 PM | $163.35 | Up $0.00 | $163.45 | $163.35 | 0 |
| 03:46 PM | $163.46 | Down $ -0.15 | $163.46 | $163.46 | 100 |
| 03:46 PM | $163.46 | Up $0.00 | $163.46 | $163.46 | 0 |
| 03:46 PM | $163.46 | Up $0.00 | $163.46 | $163.46 | 0 |
| 03:45 PM | $163.61 | Up $0.06 | $163.76 | $163.61 | 1,300 |
| 03:41 PM | $163.55 | Up $0.06 | $163.55 | $163.55 | 200 |
| 03:41 PM | $163.55 | Up $0.00 | $163.55 | $163.55 | 0 |
| 03:41 PM | $163.55 | Up $0.00 | $163.55 | $163.55 | 0 |
| 03:41 PM | $163.55 | Up $0.00 | $163.55 | $163.55 | 0 |
| 03:40 PM | $163.49 | Up $0.01 | $163.49 | $163.48 | 300 |
| 03:39 PM | $163.48 | Down $ -0.18 | $163.55 | $163.48 | 200 |
| 03:37 PM | $163.66 | Down $ -0.06 | $163.70 | $163.66 | 300 |
| 03:37 PM | $163.66 | Up $0.00 | $163.70 | $163.66 | 0 |
| 03:36 PM | $163.72 | Down $ -0.03 | $163.72 | $163.72 | 200 |
| 03:35 PM | $163.75 | Down $ -0.08 | $163.82 | $163.75 | 200 |
| 03:34 PM | $163.83 | Down $ -0.34 | $163.91 | $163.83 | 900 |
| 03:31 PM | $164.17 | Up $0.13 | $164.17 | $164.17 | 100 |
| 03:31 PM | $164.17 | Up $0.00 | $164.17 | $164.17 | 0 |
| 03:31 PM | $164.17 | Up $0.00 | $164.17 | $164.17 | 0 |
| 03:30 PM | $164.04 | Down $ -0.13 | $164.04 | $164.04 | 600 |
| 03:29 PM | $164.17 | Up $0.23 | $164.17 | $164.17 | 100 |
| 03:28 PM | $163.94 | Up $0.50 | $164.08 | $163.56 | 1,600 |
| 03:22 PM | $163.44 | Up $0.29 | $163.44 | $163.30 | 200 |
| 03:22 PM | $163.44 | Up $0.00 | $163.44 | $163.30 | 0 |
| 03:22 PM | $163.44 | Up $0.00 | $163.44 | $163.30 | 0 |
| 03:22 PM | $163.44 | Up $0.00 | $163.44 | $163.30 | 0 |
| 03:22 PM | $163.44 | Up $0.00 | $163.44 | $163.30 | 0 |
| 03:22 PM | $163.44 | Up $0.00 | $163.44 | $163.30 | 0 |
| 03:20 PM | $163.15 | Up $0.12 | $163.17 | $163.15 | 400 |
| 03:20 PM | $163.15 | Up $0.00 | $163.17 | $163.15 | 0 |
| 03:17 PM | $163.03 | Up $0.13 | $163.03 | $163.02 | 200 |
| 03:17 PM | $163.03 | Up $0.00 | $163.03 | $163.02 | 0 |
| 03:17 PM | $163.03 | Up $0.00 | $163.03 | $163.02 | 0 |
| 03:15 PM | $162.90 | Up $0.29 | $162.90 | $162.51 | 600 |
| 03:15 PM | $162.90 | Up $0.00 | $162.90 | $162.51 | 0 |
| 03:08 PM | $162.61 | Up $0.11 | $162.77 | $162.59 | 1,500 |
| 03:08 PM | $162.61 | Up $0.00 | $162.77 | $162.59 | 0 |
| 03:08 PM | $162.61 | Up $0.00 | $162.77 | $162.59 | 0 |
| 03:08 PM | $162.61 | Up $0.00 | $162.77 | $162.59 | 0 |
| 03:08 PM | $162.61 | Up $0.00 | $162.77 | $162.59 | 0 |
| 03:08 PM | $162.61 | Up $0.00 | $162.77 | $162.59 | 0 |
| 03:08 PM | $162.61 | Up $0.00 | $162.77 | $162.59 | 0 |
| 03:07 PM | $162.50 | Down $ -0.34 | $162.68 | $162.50 | 600 |
| 03:03 PM | $162.84 | Down $ -0.14 | $162.84 | $162.84 | 100 |
| 03:03 PM | $162.84 | Up $0.00 | $162.84 | $162.84 | 0 |
| 03:03 PM | $162.84 | Up $0.00 | $162.84 | $162.84 | 0 |
| 03:03 PM | $162.84 | Up $0.00 | $162.84 | $162.84 | 0 |
| 02:58 PM | $162.98 | Down $ -0.11 | $162.98 | $162.98 | 100 |
| 02:58 PM | $162.98 | Up $0.00 | $162.98 | $162.98 | 0 |
| 02:58 PM | $162.98 | Up $0.00 | $162.98 | $162.98 | 0 |
| 02:58 PM | $162.98 | Up $0.00 | $162.98 | $162.98 | 0 |
| 02:58 PM | $162.98 | Up $0.00 | $162.98 | $162.98 | 0 |
| 02:57 PM | $163.09 | Up $0.27 | $163.09 | $162.95 | 200 |
| 02:53 PM | $162.82 | Up $0.08 | $162.89 | $162.82 | 800 |
| 02:53 PM | $162.82 | Up $0.00 | $162.89 | $162.82 | 0 |
| 02:53 PM | $162.82 | Up $0.00 | $162.89 | $162.82 | 0 |
| 02:53 PM | $162.82 | Up $0.00 | $162.89 | $162.82 | 0 |
| 02:51 PM | $162.74 | Down $ -0.44 | $163.04 | $162.74 | 500 |
| 02:51 PM | $162.74 | Up $0.00 | $163.04 | $162.74 | 0 |
| 02:50 PM | $163.18 | Up $0.58 | $163.18 | $162.64 | 1,900 |
| 02:47 PM | $162.60 | Down $ -0.35 | $162.82 | $162.60 | 400 |
| 02:47 PM | $162.60 | Up $0.00 | $162.82 | $162.60 | 0 |
| 02:47 PM | $162.60 | Up $0.00 | $162.82 | $162.60 | 0 |
| 02:46 PM | $162.95 | Down $ -0.45 | $163.26 | $162.95 | 300 |
| 02:45 PM | $163.40 | Down $ -0.20 | $163.41 | $163.15 | 1,100 |
| 02:41 PM | $163.60 | Down $ -0.08 | $163.60 | $163.60 | 200 |
| 02:41 PM | $163.60 | Up $0.00 | $163.60 | $163.60 | 0 |
| 02:41 PM | $163.60 | Up $0.00 | $163.60 | $163.60 | 0 |
| 02:41 PM | $163.60 | Up $0.00 | $163.60 | $163.60 | 0 |
| 02:38 PM | $163.68 | Down $ -0.30 | $163.82 | $163.68 | 300 |
| 02:38 PM | $163.68 | Up $0.00 | $163.82 | $163.68 | 0 |
| 02:38 PM | $163.68 | Up $0.00 | $163.82 | $163.68 | 0 |
| 02:35 PM | $163.98 | Down $ -0.07 | $164.17 | $163.98 | 300 |
| 02:35 PM | $163.98 | Up $0.00 | $164.17 | $163.98 | 0 |
| 02:35 PM | $163.98 | Up $0.00 | $164.17 | $163.98 | 0 |
| 02:32 PM | $164.05 | Down $ -0.14 | $164.05 | $164.05 | 200 |
| 02:32 PM | $164.05 | Up $0.00 | $164.05 | $164.05 | 0 |
| 02:32 PM | $164.05 | Up $0.00 | $164.05 | $164.05 | 0 |
| 02:31 PM | $164.19 | Up $0.15 | $164.19 | $164.04 | 900 |
| 02:29 PM | $164.04 | Up $0.05 | $164.04 | $163.92 | 1,200 |
| 02:29 PM | $164.04 | Up $0.00 | $164.04 | $163.92 | 0 |
| 02:28 PM | $163.99 | Up $0.04 | $163.99 | $163.93 | 200 |
| 02:26 PM | $163.95 | Down $ -0.26 | $164.20 | $163.95 | 400 |
| 02:26 PM | $163.95 | Up $0.00 | $164.20 | $163.95 | 0 |
| 02:25 PM | $164.21 | Down $ -0.14 | $164.21 | $164.21 | 100 |
| 02:23 PM | $164.35 | Down $ -0.71 | $165.05 | $164.35 | 1,100 |
| 02:23 PM | $164.35 | Up $0.00 | $165.05 | $164.35 | 0 |
| 02:21 PM | $165.06 | Up $0.00 | $165.11 | $165.06 | 700 |
| 02:21 PM | $165.06 | Up $0.00 | $165.11 | $165.06 | 0 |
| 02:20 PM | $165.06 | Down $ -0.04 | $165.10 | $165.06 | 300 |
| 02:19 PM | $165.10 | Up $0.04 | $165.10 | $164.97 | 300 |
| 02:18 PM | $165.06 | Down $ -0.02 | $165.10 | $164.67 | 2,200 |
| 02:12 PM | $165.08 | Up $0.09 | $165.11 | $164.88 | 1,400 |
| 02:12 PM | $165.08 | Up $0.00 | $165.11 | $164.88 | 0 |
| 02:12 PM | $165.08 | Up $0.00 | $165.11 | $164.88 | 0 |
| 02:12 PM | $165.08 | Up $0.00 | $165.11 | $164.88 | 0 |
| 02:12 PM | $165.08 | Up $0.00 | $165.11 | $164.88 | 0 |
| 02:12 PM | $165.08 | Up $0.00 | $165.11 | $164.88 | 0 |
| 02:11 PM | $165.00 | Down $ -0.10 | $165.08 | $165.00 | 200 |
| 02:10 PM | $165.10 | Up $0.10 | $165.10 | $165.10 | 200 |
| 02:09 PM | $165.00 | Down $ -0.07 | $165.00 | $165.00 | 100 |
| 02:08 PM | $165.07 | Up $0.02 | $165.07 | $165.07 | 200 |
| 02:07 PM | $165.05 | Down $ -0.04 | $165.10 | $165.05 | 600 |
| 01:59 PM | $165.09 | Down $ -0.21 | $165.13 | $165.00 | 600 |
| 01:59 PM | $165.09 | Up $0.00 | $165.13 | $165.00 | 0 |
| 01:59 PM | $165.09 | Up $0.00 | $165.13 | $165.00 | 0 |
| 01:59 PM | $165.09 | Up $0.00 | $165.13 | $165.00 | 0 |
| 01:59 PM | $165.09 | Up $0.00 | $165.13 | $165.00 | 0 |
| 01:59 PM | $165.09 | Up $0.00 | $165.13 | $165.00 | 0 |
| 01:59 PM | $165.09 | Up $0.00 | $165.13 | $165.00 | 0 |
| 01:59 PM | $165.09 | Up $0.00 | $165.13 | $165.00 | 0 |
| 01:58 PM | $165.30 | Down $ -0.07 | $165.30 | $165.30 | 300 |
| 01:51 PM | $165.37 | Down $ -0.03 | $165.37 | $165.37 | 100 |
| 01:51 PM | $165.37 | Up $0.00 | $165.37 | $165.37 | 0 |
| 01:51 PM | $165.37 | Up $0.00 | $165.37 | $165.37 | 0 |
| 01:51 PM | $165.37 | Up $0.00 | $165.37 | $165.37 | 0 |
| 01:51 PM | $165.37 | Up $0.00 | $165.37 | $165.37 | 0 |
| 01:51 PM | $165.37 | Up $0.00 | $165.37 | $165.37 | 0 |
| 01:51 PM | $165.37 | Up $0.00 | $165.37 | $165.37 | 0 |
| 01:50 PM | $165.40 | Down $ -0.08 | $165.69 | $165.40 | 600 |
| 01:48 PM | $165.48 | Up $0.35 | $165.49 | $165.25 | 600 |
| 01:48 PM | $165.48 | Up $0.00 | $165.49 | $165.25 | 0 |
| 01:47 PM | $165.13 | Up $0.00 | $165.36 | $165.13 | 1,900 |
| 01:43 PM | $165.13 | Up $0.05 | $165.13 | $165.13 | 100 |
| 01:43 PM | $165.13 | Up $0.00 | $165.13 | $165.13 | 0 |
| 01:43 PM | $165.13 | Up $0.00 | $165.13 | $165.13 | 0 |
| 01:43 PM | $165.13 | Up $0.00 | $165.13 | $165.13 | 0 |
| 01:37 PM | $165.08 | Down $ -0.28 | $165.28 | $164.99 | 1,600 |
| 01:37 PM | $165.08 | Up $0.00 | $165.28 | $164.99 | 0 |
| 01:37 PM | $165.08 | Up $0.00 | $165.28 | $164.99 | 0 |
| 01:37 PM | $165.08 | Up $0.00 | $165.28 | $164.99 | 0 |
| 01:37 PM | $165.08 | Up $0.00 | $165.28 | $164.99 | 0 |
| 01:37 PM | $165.08 | Up $0.00 | $165.28 | $164.99 | 0 |
| 01:35 PM | $165.36 | Up $0.13 | $165.36 | $165.36 | 100 |
| 01:35 PM | $165.36 | Up $0.00 | $165.36 | $165.36 | 0 |
| 01:34 PM | $165.23 | Down $ -0.07 | $165.23 | $165.23 | 100 |
| 01:33 PM | $165.30 | Up $0.17 | $165.30 | $165.30 | 100 |
| 01:32 PM | $165.13 | Up $0.13 | $165.15 | $165.01 | 800 |
| 01:31 PM | $165.00 | Down $ -0.04 | $165.01 | $164.73 | 1,300 |
| 01:30 PM | $165.04 | Down $ -0.05 | $165.04 | $164.82 | 1,900 |
| 01:29 PM | $165.09 | Up $0.00 | $165.09 | $165.09 | 100 |
| 01:25 PM | $165.08 | Up $0.17 | $165.08 | $165.08 | 100 |
| 01:25 PM | $165.08 | Up $0.00 | $165.08 | $165.08 | 0 |
| 01:25 PM | $165.08 | Up $0.00 | $165.08 | $165.08 | 0 |
| 01:25 PM | $165.08 | Up $0.00 | $165.08 | $165.08 | 0 |
| 01:23 PM | $164.91 | Up $0.16 | $164.91 | $164.90 | 200 |
| 01:23 PM | $164.91 | Up $0.00 | $164.91 | $164.90 | 0 |
| 01:19 PM | $164.75 | Up $0.23 | $164.75 | $164.72 | 300 |
| 01:19 PM | $164.75 | Up $0.00 | $164.75 | $164.72 | 0 |
| 01:19 PM | $164.75 | Up $0.00 | $164.75 | $164.72 | 0 |
| 01:19 PM | $164.75 | Up $0.00 | $164.75 | $164.72 | 0 |
| 01:15 PM | $164.52 | Up $0.24 | $164.52 | $164.49 | 400 |
| 01:15 PM | $164.52 | Up $0.00 | $164.52 | $164.49 | 0 |
| 01:15 PM | $164.52 | Up $0.00 | $164.52 | $164.49 | 0 |
| 01:15 PM | $164.52 | Up $0.00 | $164.52 | $164.49 | 0 |
| 01:13 PM | $164.28 | Down $ -0.05 | $164.28 | $164.28 | 100 |
| 01:13 PM | $164.28 | Up $0.00 | $164.28 | $164.28 | 0 |
| 01:11 PM | $164.33 | Up $0.17 | $164.33 | $164.30 | 200 |
| 01:11 PM | $164.33 | Up $0.00 | $164.33 | $164.30 | 0 |
| 01:10 PM | $164.16 | Up $0.07 | $164.16 | $164.10 | 1,400 |
| 01:00 PM | $164.09 | Up $0.00 | $164.09 | $164.09 | 100 |
| 01:00 PM | $164.09 | Up $0.00 | $164.09 | $164.09 | 0 |
| 01:00 PM | $164.09 | Up $0.00 | $164.09 | $164.09 | 0 |
| 01:00 PM | $164.09 | Up $0.00 | $164.09 | $164.09 | 0 |
| 01:00 PM | $164.09 | Up $0.00 | $164.09 | $164.09 | 0 |
| 01:00 PM | $164.09 | Up $0.00 | $164.09 | $164.09 | 0 |
| 01:00 PM | $164.09 | Up $0.00 | $164.09 | $164.09 | 0 |
| 01:00 PM | $164.09 | Up $0.00 | $164.09 | $164.09 | 0 |
| 01:00 PM | $164.09 | Up $0.00 | $164.09 | $164.09 | 0 |
| 01:00 PM | $164.09 | Up $0.00 | $164.09 | $164.09 | 0 |
| 12:59 PM | $164.09 | Up $0.09 | $164.09 | $164.07 | 700 |
| 12:57 PM | $164.01 | Down $ -0.01 | $164.01 | $164.01 | 100 |
| 12:57 PM | $164.01 | Up $0.00 | $164.01 | $164.01 | 0 |
| 12:55 PM | $164.02 | Up $0.00 | $164.02 | $164.02 | 100 |
| 12:55 PM | $164.02 | Up $0.00 | $164.02 | $164.02 | 0 |
| 12:53 PM | $164.01 | Down $ -0.04 | $164.01 | $164.01 | 100 |
| 12:53 PM | $164.01 | Up $0.00 | $164.01 | $164.01 | 0 |
| 12:52 PM | $164.05 | Up $0.02 | $164.05 | $164.05 | 300 |
| 12:51 PM | $164.03 | Down $ -0.05 | $164.03 | $164.03 | 100 |
| 12:45 PM | $164.08 | Down $ -0.11 | $164.28 | $164.08 | 900 |
| 12:45 PM | $164.08 | Up $0.00 | $164.28 | $164.08 | 0 |
| 12:45 PM | $164.08 | Up $0.00 | $164.28 | $164.08 | 0 |
| 12:45 PM | $164.08 | Up $0.00 | $164.28 | $164.08 | 0 |
| 12:45 PM | $164.08 | Up $0.00 | $164.28 | $164.08 | 0 |
| 12:45 PM | $164.08 | Up $0.00 | $164.28 | $164.08 | 0 |
| 12:44 PM | $164.20 | Down $ -0.08 | $164.20 | $164.20 | 100 |
| 12:34 PM | $164.27 | Up $0.14 | $164.27 | $164.27 | 200 |
| 12:34 PM | $164.27 | Up $0.00 | $164.27 | $164.27 | 0 |
| 12:34 PM | $164.27 | Up $0.00 | $164.27 | $164.27 | 0 |
| 12:34 PM | $164.27 | Up $0.00 | $164.27 | $164.27 | 0 |
| 12:34 PM | $164.27 | Up $0.00 | $164.27 | $164.27 | 0 |
| 12:34 PM | $164.27 | Up $0.00 | $164.27 | $164.27 | 0 |
| 12:34 PM | $164.27 | Up $0.00 | $164.27 | $164.27 | 0 |
| 12:34 PM | $164.27 | Up $0.00 | $164.27 | $164.27 | 0 |
| 12:34 PM | $164.27 | Up $0.00 | $164.27 | $164.27 | 0 |
| 12:34 PM | $164.27 | Up $0.00 | $164.27 | $164.27 | 0 |
| 12:33 PM | $164.13 | Up $0.13 | $164.13 | $164.12 | 600 |
| 12:30 PM | $164.00 | Up $0.03 | $164.00 | $163.98 | 900 |
| 12:30 PM | $164.00 | Up $0.00 | $164.00 | $163.98 | 0 |
| 12:30 PM | $164.00 | Up $0.00 | $164.00 | $163.98 | 0 |
| 12:27 PM | $163.97 | Down $ -0.52 | $164.36 | $163.97 | 1,000 |
| 12:27 PM | $163.97 | Up $0.00 | $164.36 | $163.97 | 0 |
| 12:27 PM | $163.97 | Up $0.00 | $164.36 | $163.97 | 0 |
| 12:17 PM | $164.49 | Up $0.31 | $164.49 | $164.18 | 400 |
| 12:17 PM | $164.49 | Up $0.00 | $164.49 | $164.18 | 0 |
| 12:17 PM | $164.49 | Up $0.00 | $164.49 | $164.18 | 0 |
| 12:17 PM | $164.49 | Up $0.00 | $164.49 | $164.18 | 0 |
| 12:17 PM | $164.49 | Up $0.00 | $164.49 | $164.18 | 0 |
| 12:17 PM | $164.49 | Up $0.00 | $164.49 | $164.18 | 0 |
| 12:17 PM | $164.49 | Up $0.00 | $164.49 | $164.18 | 0 |
| 12:17 PM | $164.49 | Up $0.00 | $164.49 | $164.18 | 0 |
| 12:17 PM | $164.49 | Up $0.00 | $164.49 | $164.18 | 0 |
| 12:17 PM | $164.49 | Up $0.00 | $164.49 | $164.18 | 0 |
| 12:16 PM | $164.19 | Down $ -0.09 | $164.19 | $164.15 | 800 |
| 12:15 PM | $164.27 | Down $ -0.45 | $164.59 | $164.27 | 1,300 |
| 12:13 PM | $164.72 | Up $0.22 | $164.72 | $164.72 | 100 |
| 12:13 PM | $164.72 | Up $0.00 | $164.72 | $164.72 | 0 |
| 12:12 PM | $164.50 | Up $0.55 | $164.58 | $163.92 | 1,200 |
| 12:11 PM | $163.95 | Up $0.22 | $163.97 | $163.72 | 1,100 |
| 12:09 PM | $163.73 | Down $ -0.06 | $163.73 | $163.73 | 100 |
| 12:09 PM | $163.73 | Up $0.00 | $163.73 | $163.73 | 0 |
| 12:05 PM | $163.78 | Down $ -0.41 | $164.06 | $163.78 | 800 |
| 12:05 PM | $163.78 | Up $0.00 | $164.06 | $163.78 | 0 |
| 12:05 PM | $163.78 | Up $0.00 | $164.06 | $163.78 | 0 |
| 12:05 PM | $163.78 | Up $0.00 | $164.06 | $163.78 | 0 |
| 12:02 PM | $164.19 | Up $0.11 | $164.19 | $164.19 | 200 |
| 12:02 PM | $164.19 | Up $0.00 | $164.19 | $164.19 | 0 |
| 12:02 PM | $164.19 | Up $0.00 | $164.19 | $164.19 | 0 |
| 12:00 PM | $164.08 | Up $0.18 | $164.21 | $163.21 | 3,000 |
| 12:00 PM | $164.08 | Up $0.00 | $164.21 | $163.21 | 0 |
| 11:58 AM | $163.90 | Down $ -0.30 | $164.09 | $163.79 | 1,000 |
| 11:58 AM | $163.90 | Up $0.00 | $164.09 | $163.79 | 0 |
| 11:57 AM | $164.20 | Up $0.05 | $164.30 | $164.17 | 500 |
| 11:56 AM | $164.15 | Up $0.27 | $164.15 | $163.83 | 1,200 |
| 11:53 AM | $163.88 | Up $0.41 | $164.08 | $163.59 | 1,300 |
| 11:53 AM | $163.88 | Up $0.00 | $164.08 | $163.59 | 0 |
| 11:53 AM | $163.88 | Up $0.00 | $164.08 | $163.59 | 0 |
| 11:50 AM | $163.47 | Down $ -0.15 | $163.47 | $163.47 | 200 |
| 11:50 AM | $163.47 | Up $0.00 | $163.47 | $163.47 | 0 |
| 11:50 AM | $163.47 | Up $0.00 | $163.47 | $163.47 | 0 |
| 11:49 AM | $163.62 | Down $ -0.17 | $163.62 | $163.62 | 100 |
| 11:46 AM | $163.79 | Down $ -0.08 | $163.79 | $163.79 | 100 |
| 11:46 AM | $163.79 | Up $0.00 | $163.79 | $163.79 | 0 |
| 11:46 AM | $163.79 | Up $0.00 | $163.79 | $163.79 | 0 |
| 11:43 AM | $163.87 | Up $0.35 | $163.87 | $163.71 | 200 |
| 11:43 AM | $163.87 | Up $0.00 | $163.87 | $163.71 | 0 |
| 11:43 AM | $163.87 | Up $0.00 | $163.87 | $163.71 | 0 |
| 11:42 AM | $163.52 | Up $0.23 | $163.52 | $163.52 | 200 |
| 11:40 AM | $163.29 | Down $ -0.13 | $163.29 | $163.29 | 100 |
| 11:40 AM | $163.29 | Up $0.00 | $163.29 | $163.29 | 0 |
| 11:38 AM | $163.42 | Down $ -0.73 | $164.21 | $163.42 | 1,600 |
| 11:38 AM | $163.42 | Up $0.00 | $164.21 | $163.42 | 0 |
| 11:31 AM | $164.15 | Up $0.23 | $164.24 | $164.03 | 600 |
| 11:31 AM | $164.15 | Up $0.00 | $164.24 | $164.03 | 0 |
| 11:31 AM | $164.15 | Up $0.00 | $164.24 | $164.03 | 0 |
| 11:31 AM | $164.15 | Up $0.00 | $164.24 | $164.03 | 0 |
| 11:31 AM | $164.15 | Up $0.00 | $164.24 | $164.03 | 0 |
| 11:31 AM | $164.15 | Up $0.00 | $164.24 | $164.03 | 0 |
| 11:31 AM | $164.15 | Up $0.00 | $164.24 | $164.03 | 0 |
| 11:26 AM | $163.92 | Down $ -0.35 | $164.42 | $163.92 | 1,200 |
| 11:26 AM | $163.92 | Up $0.00 | $164.42 | $163.92 | 0 |
| 11:26 AM | $163.92 | Up $0.00 | $164.42 | $163.92 | 0 |
| 11:26 AM | $163.92 | Up $0.00 | $164.42 | $163.92 | 0 |
| 11:26 AM | $163.92 | Up $0.00 | $164.42 | $163.92 | 0 |
| 11:24 AM | $164.27 | Up $0.15 | $164.44 | $164.26 | 2,900 |
| 11:24 AM | $164.27 | Up $0.00 | $164.44 | $164.26 | 0 |
| 11:23 AM | $164.12 | Down $ -0.18 | $164.29 | $163.98 | 1,000 |
| 11:22 AM | $164.30 | Down $ -0.14 | $164.30 | $164.30 | 100 |
| 11:21 AM | $164.44 | Up $0.60 | $164.44 | $163.98 | 500 |
| 11:20 AM | $163.84 | Up $0.30 | $163.98 | $163.63 | 500 |
| 11:19 AM | $163.54 | Up $0.11 | $163.83 | $163.54 | 900 |
| 11:18 AM | $163.43 | Up $0.41 | $163.43 | $162.89 | 800 |
| 11:15 AM | $163.02 | Down $ -0.35 | $163.36 | $163.02 | 700 |
| 11:15 AM | $163.02 | Up $0.00 | $163.36 | $163.02 | 0 |
| 11:15 AM | $163.02 | Up $0.00 | $163.36 | $163.02 | 0 |
| 11:13 AM | $163.37 | Up $0.83 | $163.82 | $162.68 | 3,500 |
| 11:13 AM | $163.37 | Up $0.00 | $163.82 | $162.68 | 0 |
| 11:12 AM | $162.54 | Down $ -0.01 | $162.54 | $162.28 | 300 |
| 11:07 AM | $162.55 | Up $0.00 | $163.09 | $162.32 | 3,600 |
| 11:07 AM | $162.55 | Up $0.00 | $163.09 | $162.32 | 0 |
| 11:07 AM | $162.55 | Up $0.00 | $163.09 | $162.32 | 0 |
| 11:07 AM | $162.55 | Up $0.00 | $163.09 | $162.32 | 0 |
| 11:07 AM | $162.55 | Up $0.00 | $163.09 | $162.32 | 0 |
| 11:06 AM | $162.55 | Up $0.04 | $162.55 | $162.55 | 100 |
| 11:04 AM | $162.51 | Down $ -0.13 | $162.51 | $162.51 | 100 |
| 11:04 AM | $162.51 | Up $0.00 | $162.51 | $162.51 | 0 |
| 11:03 AM | $162.64 | Down $ -0.01 | $162.66 | $162.64 | 200 |
| 11:02 AM | $162.65 | Down $ -0.29 | $162.85 | $162.65 | 300 |
| 11:01 AM | $162.94 | Up $0.00 | $162.95 | $162.94 | 300 |
| 10:58 AM | $162.94 | Up $0.10 | $162.94 | $162.62 | 1,200 |
| 10:58 AM | $162.94 | Up $0.00 | $162.94 | $162.62 | 0 |
| 10:58 AM | $162.94 | Up $0.00 | $162.94 | $162.62 | 0 |
| 10:56 AM | $162.84 | Up $0.13 | $162.84 | $162.83 | 300 |
| 10:56 AM | $162.84 | Up $0.00 | $162.84 | $162.83 | 0 |
| 10:52 AM | $162.71 | Up $0.08 | $162.71 | $162.71 | 100 |
| 10:52 AM | $162.71 | Up $0.00 | $162.71 | $162.71 | 0 |
| 10:52 AM | $162.71 | Up $0.00 | $162.71 | $162.71 | 0 |
| 10:52 AM | $162.71 | Up $0.00 | $162.71 | $162.71 | 0 |
| 10:50 AM | $162.63 | Up $0.13 | $162.63 | $162.62 | 500 |
| 10:50 AM | $162.63 | Up $0.00 | $162.63 | $162.62 | 0 |
| 10:46 AM | $162.50 | Up $0.45 | $162.50 | $162.14 | 900 |
| 10:46 AM | $162.50 | Up $0.00 | $162.50 | $162.14 | 0 |
| 10:46 AM | $162.50 | Up $0.00 | $162.50 | $162.14 | 0 |
| 10:46 AM | $162.50 | Up $0.00 | $162.50 | $162.14 | 0 |
| 10:44 AM | $162.05 | Down $ -0.14 | $162.05 | $162.05 | 200 |
| 10:44 AM | $162.05 | Up $0.00 | $162.05 | $162.05 | 0 |
| 10:41 AM | $162.19 | Down $ -0.34 | $162.39 | $162.19 | 200 |
| 10:41 AM | $162.19 | Up $0.00 | $162.39 | $162.19 | 0 |
| 10:41 AM | $162.19 | Up $0.00 | $162.39 | $162.19 | 0 |
| 10:40 AM | $162.53 | Down $ -0.19 | $162.55 | $162.41 | 600 |
| 10:38 AM | $162.72 | Down $ -0.79 | $163.56 | $162.72 | 2,400 |
| 10:38 AM | $162.72 | Up $0.00 | $163.56 | $162.72 | 0 |
| 10:34 AM | $163.51 | Up $0.10 | $163.55 | $163.29 | 500 |
| 10:34 AM | $163.51 | Up $0.00 | $163.55 | $163.29 | 0 |
| 10:34 AM | $163.51 | Up $0.00 | $163.55 | $163.29 | 0 |
| 10:34 AM | $163.51 | Up $0.00 | $163.55 | $163.29 | 0 |
| 10:32 AM | $163.41 | Down $ -0.08 | $163.41 | $163.40 | 200 |
| 10:32 AM | $163.41 | Up $0.00 | $163.41 | $163.40 | 0 |
| 10:28 AM | $163.49 | Up $0.00 | $163.49 | $163.49 | 100 |
| 10:28 AM | $163.49 | Up $0.00 | $163.49 | $163.49 | 0 |
| 10:28 AM | $163.49 | Up $0.00 | $163.49 | $163.49 | 0 |
| 10:28 AM | $163.49 | Up $0.00 | $163.49 | $163.49 | 0 |
| 10:26 AM | $163.49 | Up $0.09 | $163.49 | $163.49 | 200 |
| 10:26 AM | $163.49 | Up $0.00 | $163.49 | $163.49 | 0 |
| 10:25 AM | $163.40 | Down $ -0.12 | $163.51 | $163.40 | 200 |
| 10:24 AM | $163.52 | Up $0.01 | $163.52 | $163.52 | 100 |
| 10:23 AM | $163.51 | Down $ -0.62 | $164.00 | $163.51 | 1,300 |
| 10:22 AM | $164.13 | Up $0.32 | $164.13 | $163.84 | 500 |
| 10:18 AM | $163.81 | Down $ -0.30 | $163.98 | $163.71 | 600 |
| 10:18 AM | $163.81 | Up $0.00 | $163.98 | $163.71 | 0 |
| 10:18 AM | $163.81 | Up $0.00 | $163.98 | $163.71 | 0 |
| 10:18 AM | $163.81 | Up $0.00 | $163.98 | $163.71 | 0 |
| 10:11 AM | $164.11 | Down $ -0.67 | $164.64 | $164.11 | 500 |
| 10:11 AM | $164.11 | Up $0.00 | $164.64 | $164.11 | 0 |
| 10:11 AM | $164.11 | Up $0.00 | $164.64 | $164.11 | 0 |
| 10:11 AM | $164.11 | Up $0.00 | $164.64 | $164.11 | 0 |
| 10:11 AM | $164.11 | Up $0.00 | $164.64 | $164.11 | 0 |
| 10:11 AM | $164.11 | Up $0.00 | $164.64 | $164.11 | 0 |
| 10:11 AM | $164.11 | Up $0.00 | $164.64 | $164.11 | 0 |
| 10:09 AM | $164.78 | Up $0.24 | $164.78 | $164.68 | 200 |
| 10:09 AM | $164.78 | Up $0.00 | $164.78 | $164.68 | 0 |
| 10:08 AM | $164.54 | Down $ -0.28 | $164.74 | $164.54 | 400 |
| 10:06 AM | $164.82 | Down $ -0.48 | $165.27 | $164.82 | 1,200 |
| 10:06 AM | $164.82 | Up $0.00 | $165.27 | $164.82 | 0 |
| 10:05 AM | $165.30 | Up $0.84 | $165.32 | $163.86 | 2,100 |
| 10:04 AM | $164.46 | Up $0.33 | $164.46 | $164.00 | 700 |
| 10:02 AM | $164.13 | Down $ -0.48 | $164.47 | $164.00 | 1,000 |
| 10:02 AM | $164.13 | Up $0.00 | $164.47 | $164.00 | 0 |
| 10:01 AM | $164.61 | Up $0.61 | $165.39 | $163.88 | 6,700 |
| 10:00 AM | $164.00 | Down $ -1.38 | $165.79 | $164.00 | 1,700 |
| 09:48 AM | $165.38 | Up $0.21 | $165.38 | $165.38 | 100 |
| 09:48 AM | $165.38 | Up $0.00 | $165.38 | $165.38 | 0 |
| 09:48 AM | $165.38 | Up $0.00 | $165.38 | $165.38 | 0 |
| 09:48 AM | $165.38 | Up $0.00 | $165.38 | $165.38 | 0 |
| 09:48 AM | $165.38 | Up $0.00 | $165.38 | $165.38 | 0 |
| 09:48 AM | $165.38 | Up $0.00 | $165.38 | $165.38 | 0 |
| 09:48 AM | $165.38 | Up $0.00 | $165.38 | $165.38 | 0 |
| 09:48 AM | $165.38 | Up $0.00 | $165.38 | $165.38 | 0 |
| 09:48 AM | $165.38 | Up $0.00 | $165.38 | $165.38 | 0 |
| 09:48 AM | $165.38 | Up $0.00 | $165.38 | $165.38 | 0 |
| 09:48 AM | $165.38 | Up $0.00 | $165.38 | $165.38 | 0 |
| 09:48 AM | $165.38 | Up $0.00 | $165.38 | $165.38 | 0 |
| 09:38 AM | $165.17 | Down $ -0.83 | $165.17 | $165.17 | 200 |
| 09:38 AM | $165.17 | Up $0.00 | $165.17 | $165.17 | 0 |
| 09:38 AM | $165.17 | Up $0.00 | $165.17 | $165.17 | 0 |
| 09:38 AM | $165.17 | Up $0.00 | $165.17 | $165.17 | 0 |
| 09:38 AM | $165.17 | Up $0.00 | $165.17 | $165.17 | 0 |
| 09:38 AM | $165.17 | Up $0.00 | $165.17 | $165.17 | 0 |
| 09:38 AM | $165.17 | Up $0.00 | $165.17 | $165.17 | 0 |
| 09:38 AM | $165.17 | Up $0.00 | $165.17 | $165.17 | 0 |
| 09:38 AM | $165.17 | Up $0.00 | $165.17 | $165.17 | 0 |
| 09:38 AM | $165.17 | Up $0.00 | $165.17 | $165.17 | 0 |
| 09:37 AM | $166.00 | Up $0.00 | $166.01 | $166.00 | 400 |
| 09:31 AM | $166.00 | Down $ -2.00 | $167.78 | $166.00 | 1,100 |
| 09:31 AM | $166.00 | Up $0.00 | $167.78 | $166.00 | 0 |
| 09:31 AM | $166.00 | Up $0.00 | $167.78 | $166.00 | 0 |
| 09:31 AM | $166.00 | Up $0.00 | $167.78 | $166.00 | 0 |
| 09:31 AM | $166.00 | Up $0.00 | $167.78 | $166.00 | 0 |
| 09:31 AM | $166.00 | Up $0.00 | $167.78 | $166.00 | 0 |
| 09:30 AM | $168.00 | Down $ -1.10 | $169.53 | $168.00 | 1,600 |
| Previous close | $169.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/07/2025 | $163.92 | $163.62 | $165.69 | $162.50 | 61,600 |
| 30/06/2025 | $169.10 | $168.77 | $170.00 | $167.83 | 38,500 |
| 27/06/2025 | $168.81 | $170.88 | $171.00 | $168.06 | 43,000 |
| 26/06/2025 | $170.26 | $171.61 | $171.74 | $170.01 | 22,200 |
| 25/06/2025 | $168.60 | $169.99 | $170.70 | $167.70 | 46,300 |
| 24/06/2025 | $172.34 | $172.00 | $173.00 | $171.03 | 35,400 |
| 23/06/2025 | $169.68 | $170.50 | $170.58 | $169.13 | 21,200 |
| 20/06/2025 | $168.56 | $172.20 | $172.20 | $167.60 | 101,800 |
| 19/06/2025 | $172.63 | $170.32 | $173.00 | $170.20 | 21,000 |
| 18/06/2025 | $171.82 | $168.47 | $172.87 | $168.20 | 31,200 |
| 17/06/2025 | $168.93 | $167.81 | $168.93 | $166.99 | 21,400 |
| 16/06/2025 | $168.83 | $167.21 | $169.40 | $165.83 | 22,800 |
| 13/06/2025 | $167.77 | $166.98 | $167.92 | $166.30 | 24,400 |
| 12/06/2025 | $167.92 | $169.34 | $169.34 | $167.32 | 14,600 |
| 11/06/2025 | $171.63 | $172.21 | $172.21 | $170.23 | 27,000 |
| 10/06/2025 | $168.15 | $169.54 | $169.69 | $167.53 | 17,000 |
| 09/06/2025 | $169.63 | $165.74 | $169.63 | $165.74 | 27,400 |
| 06/06/2025 | $166.32 | $168.14 | $168.14 | $166.31 | 17,300 |
| 05/06/2025 | $169.13 | $169.30 | $170.42 | $167.00 | 26,100 |
| 04/06/2025 | $169.47 | $169.28 | $170.25 | $169.17 | 29,100 |
| 03/06/2025 | $171.25 | $173.20 | $174.26 | $171.24 | 44,200 |
| 02/06/2025 | $170.02 | $170.18 | $170.50 | $168.83 | 37,100 |
| 30/05/2025 | $169.25 | $167.61 | $169.41 | $166.41 | 138,500 |
| 29/05/2025 | $168.74 | $167.15 | $170.53 | $167.15 | 110,100 |
| 28/05/2025 | $163.59 | $162.74 | $165.92 | $162.73 | 85,000 |
| 27/05/2025 | $161.69 | $162.19 | $162.62 | $160.90 | 52,000 |
| 26/05/2025 | $164.00 | $163.00 | $164.20 | $162.85 | 52,700 |
| 23/05/2025 | $161.99 | $161.78 | $162.03 | $160.30 | 58,100 |
| 22/05/2025 | $163.17 | $162.00 | $164.29 | $160.88 | 68,100 |
| 21/05/2025 | $163.66 | $165.44 | $166.61 | $163.41 | 45,900 |
Graphs are not available, please refer to the detailed table