Find a quote
TERRAVEST INDUSTRIES INC
108.40 Down -50.03 (-46.15 %)
Delayed : 2026/06/05 17:40:00
- Previous close $158.43
- Opening $141.50
- Today High $141.50
- Today Low $95.00
- Price Bid $108.20
- Price Ask $108.20
- 52 Weeks High $175.20
- 52 Weeks Low $95.00
- Size Bid 1
- Size Ask 1
- Volume 1,616,582
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $108.40 | Down $ -0.26 | $108.40 | $108.40 | 38,700 |
| 03:59 PM | $108.66 | Up $0.62 | $109.43 | $108.04 | 14,600 |
| 03:58 PM | $108.04 | Up $0.01 | $108.66 | $107.83 | 18,000 |
| 03:57 PM | $108.03 | Up $0.07 | $108.14 | $107.89 | 3,800 |
| 03:56 PM | $107.96 | Up $0.35 | $108.55 | $107.53 | 9,500 |
| 03:55 PM | $107.61 | Down $ -0.11 | $108.15 | $107.61 | 5,000 |
| 03:54 PM | $107.72 | Down $ -0.66 | $108.25 | $107.72 | 6,000 |
| 03:53 PM | $108.38 | Down $ -0.50 | $109.00 | $108.38 | 4,300 |
| 03:52 PM | $108.88 | Down $ -0.36 | $109.23 | $108.76 | 3,800 |
| 03:51 PM | $109.23 | Up $0.23 | $109.23 | $108.89 | 4,700 |
| 03:50 PM | $109.00 | Down $ -0.50 | $109.51 | $108.58 | 12,400 |
| 03:49 PM | $109.50 | Down $ -0.20 | $109.53 | $109.50 | 1,200 |
| 03:48 PM | $109.70 | Up $0.15 | $109.76 | $109.30 | 5,100 |
| 03:47 PM | $109.55 | Up $0.32 | $109.55 | $109.23 | 700 |
| 03:46 PM | $109.23 | Down $ -0.14 | $109.25 | $108.97 | 2,100 |
| 03:45 PM | $109.37 | Up $0.04 | $109.62 | $109.28 | 2,500 |
| 03:44 PM | $109.33 | Down $ -0.53 | $109.60 | $109.33 | 1,100 |
| 03:43 PM | $109.86 | Up $0.10 | $110.17 | $109.75 | 7,900 |
| 03:42 PM | $109.76 | Up $0.48 | $109.76 | $109.41 | 1,300 |
| 03:41 PM | $109.28 | Up $0.50 | $109.30 | $108.70 | 9,200 |
| 03:40 PM | $108.78 | Down $ -0.22 | $108.86 | $108.60 | 2,100 |
| 03:39 PM | $109.00 | Up $0.33 | $111.54 | $109.00 | 5,400 |
| 03:38 PM | $108.67 | Up $0.74 | $108.67 | $107.88 | 3,400 |
| 03:37 PM | $107.93 | Up $0.43 | $108.02 | $107.21 | 2,900 |
| 03:36 PM | $107.50 | Down $ -0.17 | $107.72 | $107.50 | 900 |
| 03:35 PM | $107.67 | Up $0.12 | $107.86 | $107.52 | 3,000 |
| 03:34 PM | $107.55 | Down $ -1.32 | $108.87 | $107.55 | 3,800 |
| 03:33 PM | $108.87 | Up $0.02 | $108.88 | $108.74 | 1,000 |
| 03:32 PM | $108.85 | Up $0.77 | $108.85 | $107.95 | 3,500 |
| 03:31 PM | $108.08 | Up $0.17 | $108.11 | $107.88 | 800 |
| 03:30 PM | $107.91 | Up $0.18 | $108.34 | $107.86 | 3,500 |
| 03:29 PM | $107.73 | Down $ -0.64 | $108.35 | $107.58 | 5,500 |
| 03:28 PM | $108.37 | Up $0.55 | $108.40 | $107.95 | 1,400 |
| 03:27 PM | $107.82 | Up $0.29 | $107.82 | $107.18 | 3,200 |
| 03:26 PM | $107.53 | Down $ -0.58 | $108.16 | $107.53 | 1,300 |
| 03:25 PM | $108.11 | Down $ -0.23 | $108.29 | $107.58 | 5,100 |
| 03:24 PM | $108.34 | Down $ -0.57 | $108.66 | $108.28 | 1,900 |
| 03:23 PM | $108.91 | Up $0.49 | $108.91 | $108.28 | 3,300 |
| 03:22 PM | $108.42 | Down $ -0.55 | $108.84 | $108.42 | 1,800 |
| 03:21 PM | $108.97 | Up $1.25 | $109.12 | $107.85 | 4,800 |
| 03:20 PM | $107.72 | Down $ -0.66 | $108.52 | $107.72 | 1,900 |
| 03:19 PM | $108.38 | Up $0.13 | $108.50 | $108.38 | 400 |
| 03:18 PM | $108.25 | Up $0.55 | $108.67 | $107.68 | 3,200 |
| 03:17 PM | $107.70 | Down $ -0.25 | $108.06 | $107.70 | 1,800 |
| 03:16 PM | $107.95 | Down $ -0.56 | $108.65 | $107.77 | 5,700 |
| 03:15 PM | $108.51 | Up $0.15 | $108.51 | $107.80 | 4,600 |
| 03:14 PM | $108.36 | Down $ -0.42 | $108.78 | $108.36 | 3,300 |
| 03:13 PM | $108.78 | Down $ -0.22 | $109.22 | $108.56 | 2,000 |
| 03:12 PM | $109.00 | Down $ -1.00 | $110.00 | $109.00 | 7,300 |
| 03:11 PM | $110.00 | Down $ -0.09 | $110.32 | $110.00 | 8,100 |
| 03:10 PM | $110.09 | Down $ -0.66 | $110.75 | $110.00 | 5,800 |
| 03:09 PM | $110.75 | Up $0.11 | $110.89 | $110.71 | 3,200 |
| 03:08 PM | $110.64 | Up $0.09 | $110.64 | $110.50 | 3,000 |
| 03:07 PM | $110.55 | Down $ -0.18 | $110.78 | $110.55 | 3,000 |
| 03:06 PM | $110.73 | Down $ -0.05 | $110.75 | $110.59 | 1,500 |
| 03:05 PM | $110.78 | Up $0.17 | $110.78 | $110.46 | 2,700 |
| 03:04 PM | $110.61 | Down $ -1.22 | $111.59 | $110.61 | 8,000 |
| 03:03 PM | $111.83 | Up $0.27 | $111.84 | $111.70 | 1,300 |
| 03:02 PM | $111.56 | Down $ -0.14 | $111.70 | $111.55 | 1,600 |
| 03:01 PM | $111.70 | Down $ -0.28 | $111.70 | $111.70 | 1,400 |
| 03:00 PM | $111.98 | Up $0.20 | $112.34 | $111.53 | 6,500 |
| 02:59 PM | $111.78 | Down $ -0.33 | $112.08 | $111.75 | 3,900 |
| 02:58 PM | $112.11 | Down $ -0.28 | $112.25 | $112.11 | 300 |
| 02:57 PM | $112.39 | Down $ -0.42 | $112.67 | $112.11 | 4,500 |
| 02:56 PM | $112.81 | Up $0.55 | $112.81 | $112.39 | 500 |
| 02:55 PM | $112.26 | Up $0.70 | $112.26 | $111.12 | 4,300 |
| 02:54 PM | $111.56 | Up $0.56 | $112.10 | $111.05 | 6,700 |
| 02:53 PM | $111.00 | Down $ -0.73 | $111.59 | $110.67 | 5,400 |
| 02:52 PM | $111.73 | Up $0.14 | $111.86 | $111.57 | 700 |
| 02:51 PM | $111.59 | Up $0.53 | $111.59 | $110.14 | 3,200 |
| 02:50 PM | $111.06 | Up $0.17 | $112.01 | $111.05 | 1,500 |
| 02:49 PM | $110.89 | Up $0.84 | $110.89 | $110.05 | 8,000 |
| 02:48 PM | $110.05 | Up $0.00 | $110.19 | $110.00 | 8,600 |
| 02:47 PM | $110.05 | Down $ -0.42 | $110.33 | $110.05 | 1,700 |
| 02:46 PM | $110.47 | Down $ -0.85 | $111.30 | $110.19 | 4,800 |
| 02:45 PM | $111.32 | Down $ -0.08 | $111.49 | $111.32 | 1,300 |
| 02:44 PM | $111.40 | Down $ -0.35 | $111.72 | $111.40 | 4,500 |
| 02:43 PM | $111.75 | Up $0.36 | $111.82 | $111.51 | 3,900 |
| 02:42 PM | $111.39 | Up $0.58 | $111.61 | $110.94 | 2,600 |
| 02:41 PM | $110.81 | Up $0.00 | $110.81 | $110.36 | 1,900 |
| 02:40 PM | $110.81 | Down $ -0.19 | $111.01 | $110.41 | 6,200 |
| 02:39 PM | $111.00 | Down $ -0.27 | $111.00 | $111.00 | 100 |
| 02:38 PM | $111.27 | Up $0.15 | $111.27 | $111.27 | 200 |
| 02:37 PM | $111.12 | Down $ -0.28 | $111.58 | $111.12 | 2,300 |
| 02:36 PM | $111.40 | Down $ -1.60 | $112.90 | $111.00 | 13,600 |
| 02:35 PM | $113.00 | Down $ -0.28 | $113.39 | $113.00 | 1,500 |
| 02:34 PM | $113.28 | Down $ -0.01 | $113.28 | $113.28 | 100 |
| 02:33 PM | $113.29 | Up $0.00 | $113.29 | $113.29 | 100 |
| 02:32 PM | $113.29 | Down $ -0.24 | $113.72 | $113.29 | 3,300 |
| 02:31 PM | $113.53 | Down $ -0.14 | $113.81 | $113.53 | 4,100 |
| 02:30 PM | $113.67 | Up $0.13 | $113.67 | $112.94 | 3,300 |
| 02:29 PM | $113.54 | Up $0.01 | $113.54 | $113.54 | 400 |
| 02:28 PM | $113.53 | Up $0.01 | $113.53 | $113.40 | 2,200 |
| 02:27 PM | $113.52 | Up $0.24 | $113.77 | $113.25 | 12,400 |
| 02:26 PM | $113.28 | Down $ -0.63 | $113.39 | $113.27 | 700 |
| 02:25 PM | $113.91 | Down $ -0.83 | $114.74 | $113.91 | 800 |
| 02:24 PM | $114.74 | Up $1.33 | $114.74 | $113.92 | 300 |
| 02:23 PM | $113.41 | Up $0.51 | $113.41 | $112.99 | 2,000 |
| 02:19 PM | $112.90 | Up $0.00 | $113.06 | $112.76 | 1,100 |
| 02:19 PM | $112.90 | Up $0.00 | $113.06 | $112.76 | 0 |
| 02:19 PM | $112.90 | Up $0.00 | $113.06 | $112.76 | 0 |
| 02:19 PM | $112.90 | Up $0.00 | $113.06 | $112.76 | 0 |
| 02:18 PM | $112.90 | Up $0.45 | $112.90 | $112.72 | 1,300 |
| 02:17 PM | $112.45 | Down $ -0.13 | $112.45 | $112.45 | 100 |
| 02:16 PM | $112.58 | Up $0.12 | $112.58 | $112.41 | 3,900 |
| 02:15 PM | $112.46 | Down $ -0.16 | $112.74 | $112.19 | 2,900 |
| 02:14 PM | $112.62 | Down $ -0.08 | $112.76 | $112.20 | 1,500 |
| 02:13 PM | $112.70 | Down $ -0.63 | $113.50 | $112.70 | 2,900 |
| 02:12 PM | $113.33 | Down $ -0.69 | $114.36 | $113.21 | 4,600 |
| 02:11 PM | $114.02 | Up $0.07 | $114.02 | $113.95 | 300 |
| 02:10 PM | $113.95 | Down $ -0.76 | $113.95 | $113.95 | 100 |
| 02:07 PM | $114.71 | Up $0.27 | $114.71 | $114.32 | 1,400 |
| 02:07 PM | $114.71 | Up $0.00 | $114.71 | $114.32 | 0 |
| 02:07 PM | $114.71 | Up $0.00 | $114.71 | $114.32 | 0 |
| 02:06 PM | $114.44 | Up $0.11 | $114.44 | $114.43 | 300 |
| 02:05 PM | $114.33 | Up $1.96 | $114.33 | $112.50 | 1,200 |
| 02:03 PM | $112.37 | Down $ -0.06 | $112.59 | $112.37 | 700 |
| 02:03 PM | $112.37 | Up $0.00 | $112.59 | $112.37 | 0 |
| 02:02 PM | $112.43 | Up $0.62 | $112.43 | $112.05 | 700 |
| 02:01 PM | $111.81 | Up $0.15 | $111.94 | $111.50 | 2,500 |
| 02:00 PM | $111.66 | Up $0.00 | $111.80 | $111.66 | 2,200 |
| 01:59 PM | $111.66 | Up $0.44 | $111.94 | $111.15 | 1,900 |
| 01:58 PM | $111.22 | Down $ -0.73 | $111.71 | $111.05 | 2,700 |
| 01:57 PM | $111.95 | Down $ -0.56 | $112.37 | $111.40 | 3,000 |
| 01:56 PM | $112.51 | Down $ -0.79 | $113.30 | $111.62 | 5,900 |
| 01:55 PM | $113.30 | Down $ -0.96 | $114.12 | $113.30 | 1,200 |
| 01:54 PM | $114.26 | Up $0.18 | $114.26 | $114.20 | 1,200 |
| 01:53 PM | $114.08 | Up $0.46 | $114.08 | $113.62 | 1,500 |
| 01:52 PM | $113.62 | Up $0.12 | $113.62 | $113.37 | 500 |
| 01:51 PM | $113.50 | Down $ -0.06 | $113.50 | $113.36 | 300 |
| 01:50 PM | $113.56 | Down $ -0.36 | $113.64 | $113.19 | 5,200 |
| 01:49 PM | $113.92 | Up $0.35 | $113.92 | $113.49 | 1,400 |
| 01:48 PM | $113.57 | Up $0.19 | $113.57 | $113.42 | 1,200 |
| 01:47 PM | $113.38 | Down $ -0.44 | $113.95 | $113.18 | 3,500 |
| 01:46 PM | $113.82 | Down $ -0.43 | $114.11 | $113.82 | 300 |
| 01:44 PM | $114.25 | Up $0.96 | $114.25 | $114.00 | 1,700 |
| 01:44 PM | $114.25 | Up $0.00 | $114.25 | $114.00 | 0 |
| 01:43 PM | $113.29 | Up $0.00 | $113.29 | $113.14 | 800 |
| 01:42 PM | $113.29 | Down $ -0.32 | $113.81 | $112.76 | 7,600 |
| 01:41 PM | $113.61 | Down $ -0.15 | $113.90 | $113.60 | 2,200 |
| 01:40 PM | $113.76 | Down $ -1.24 | $115.01 | $113.20 | 9,500 |
| 01:39 PM | $115.00 | Down $ -0.21 | $115.22 | $115.00 | 12,600 |
| 01:38 PM | $115.21 | Down $ -0.60 | $115.81 | $115.21 | 5,600 |
| 01:37 PM | $115.81 | Up $0.10 | $115.81 | $115.56 | 2,600 |
| 01:36 PM | $115.71 | Down $ -0.16 | $115.71 | $115.71 | 100 |
| 01:35 PM | $115.87 | Down $ -0.07 | $116.01 | $115.71 | 3,000 |
| 01:34 PM | $115.94 | Up $0.17 | $115.99 | $115.75 | 3,700 |
| 01:32 PM | $115.77 | Up $0.39 | $115.77 | $115.38 | 4,600 |
| 01:32 PM | $115.77 | Up $0.00 | $115.77 | $115.38 | 0 |
| 01:30 PM | $115.38 | Down $ -1.06 | $116.35 | $115.38 | 3,000 |
| 01:30 PM | $115.38 | Up $0.00 | $116.35 | $115.38 | 0 |
| 01:29 PM | $116.44 | Up $0.17 | $116.51 | $116.30 | 3,400 |
| 01:28 PM | $116.27 | Down $ -0.08 | $116.27 | $116.13 | 5,100 |
| 01:27 PM | $116.34 | Up $0.13 | $116.34 | $116.20 | 1,000 |
| 01:25 PM | $116.21 | Down $ -0.38 | $116.66 | $116.21 | 8,300 |
| 01:25 PM | $116.21 | Up $0.00 | $116.66 | $116.21 | 0 |
| 01:24 PM | $116.59 | Down $ -0.21 | $116.80 | $116.59 | 2,600 |
| 01:23 PM | $116.80 | Up $0.02 | $116.80 | $116.64 | 1,100 |
| 01:22 PM | $116.78 | Up $0.12 | $116.92 | $116.77 | 1,600 |
| 01:21 PM | $116.66 | Up $0.27 | $117.13 | $116.46 | 4,600 |
| 01:20 PM | $116.40 | Down $ -0.41 | $116.68 | $116.33 | 7,500 |
| 01:19 PM | $116.80 | Up $0.04 | $116.81 | $116.80 | 200 |
| 01:18 PM | $116.76 | Up $0.26 | $116.76 | $116.49 | 6,100 |
| 01:17 PM | $116.50 | Down $ -0.56 | $116.96 | $116.50 | 3,600 |
| 01:16 PM | $117.06 | Down $ -0.28 | $117.20 | $117.00 | 1,300 |
| 01:15 PM | $117.34 | Down $ -0.62 | $117.82 | $117.20 | 900 |
| 01:14 PM | $117.96 | Up $0.00 | $117.96 | $117.96 | 800 |
| 01:13 PM | $117.96 | Down $ -0.37 | $117.97 | $117.96 | 1,000 |
| 01:12 PM | $118.33 | Up $0.94 | $118.33 | $117.25 | 2,200 |
| 01:11 PM | $117.39 | Up $0.17 | $117.41 | $117.36 | 1,100 |
| 01:10 PM | $117.22 | Up $0.22 | $117.22 | $117.00 | 3,900 |
| 01:09 PM | $117.00 | Up $0.11 | $117.00 | $117.00 | 2,900 |
| 01:06 PM | $116.89 | Down $ -0.69 | $117.72 | $116.89 | 3,200 |
| 01:06 PM | $116.89 | Up $0.00 | $117.72 | $116.89 | 0 |
| 01:06 PM | $116.89 | Up $0.00 | $117.72 | $116.89 | 0 |
| 01:05 PM | $117.58 | Up $0.22 | $117.72 | $117.29 | 4,900 |
| 01:04 PM | $117.37 | Down $ -0.08 | $117.37 | $117.30 | 4,100 |
| 01:03 PM | $117.44 | Down $ -0.47 | $117.72 | $117.44 | 600 |
| 01:02 PM | $117.91 | Up $0.41 | $117.91 | $117.64 | 1,000 |
| 01:01 PM | $117.50 | Up $0.54 | $117.86 | $116.98 | 6,800 |
| 01:00 PM | $116.96 | Up $0.28 | $116.96 | $116.81 | 1,100 |
| 12:59 PM | $116.68 | Up $0.11 | $116.68 | $116.56 | 200 |
| 12:58 PM | $116.57 | Up $0.15 | $116.57 | $116.29 | 900 |
| 12:57 PM | $116.42 | Up $0.41 | $116.70 | $116.27 | 2,400 |
| 12:55 PM | $116.01 | Down $ -0.58 | $116.73 | $116.01 | 3,100 |
| 12:55 PM | $116.01 | Up $0.00 | $116.73 | $116.01 | 0 |
| 12:54 PM | $116.59 | Down $ -1.16 | $117.61 | $116.45 | 4,300 |
| 12:53 PM | $117.75 | Up $0.43 | $118.01 | $117.46 | 2,100 |
| 12:51 PM | $117.32 | Up $0.44 | $117.32 | $117.01 | 700 |
| 12:51 PM | $117.32 | Up $0.00 | $117.32 | $117.01 | 0 |
| 12:50 PM | $116.88 | Down $ -0.13 | $117.61 | $116.75 | 8,600 |
| 12:48 PM | $117.01 | Up $0.23 | $117.01 | $116.78 | 1,200 |
| 12:48 PM | $117.01 | Up $0.00 | $117.01 | $116.78 | 0 |
| 12:47 PM | $116.79 | Down $ -0.11 | $116.87 | $116.22 | 9,000 |
| 12:45 PM | $116.89 | Up $0.31 | $117.00 | $116.57 | 2,900 |
| 12:45 PM | $116.89 | Up $0.00 | $117.00 | $116.57 | 0 |
| 12:44 PM | $116.58 | Down $ -0.24 | $116.82 | $116.44 | 1,900 |
| 12:43 PM | $116.82 | Down $ -0.10 | $116.96 | $116.82 | 1,600 |
| 12:42 PM | $116.92 | Up $0.05 | $117.18 | $116.69 | 4,300 |
| 12:41 PM | $116.87 | Down $ -0.14 | $116.87 | $116.73 | 1,000 |
| 12:40 PM | $117.01 | Down $ -0.14 | $117.15 | $116.74 | 3,900 |
| 12:39 PM | $117.15 | Down $ -0.20 | $117.41 | $117.13 | 1,600 |
| 12:38 PM | $117.35 | Down $ -0.20 | $117.41 | $117.35 | 200 |
| 12:37 PM | $117.55 | Down $ -0.14 | $117.75 | $117.50 | 2,400 |
| 12:36 PM | $117.69 | Up $0.06 | $117.69 | $117.59 | 1,000 |
| 12:35 PM | $117.62 | Down $ -0.11 | $117.62 | $117.62 | 100 |
| 12:34 PM | $117.73 | Down $ -0.27 | $117.89 | $117.51 | 2,100 |
| 12:33 PM | $118.00 | Up $0.02 | $118.01 | $117.98 | 500 |
| 12:32 PM | $117.98 | Down $ -0.23 | $118.21 | $117.27 | 3,100 |
| 12:31 PM | $118.21 | Down $ -0.14 | $118.21 | $118.21 | 200 |
| 12:30 PM | $118.35 | Up $0.30 | $118.35 | $117.91 | 1,700 |
| 12:29 PM | $118.05 | Down $ -0.21 | $118.34 | $118.05 | 300 |
| 12:28 PM | $118.26 | Up $0.78 | $118.34 | $117.30 | 4,100 |
| 12:27 PM | $117.48 | Up $0.14 | $117.48 | $117.42 | 800 |
| 12:26 PM | $117.34 | Up $0.05 | $117.48 | $117.30 | 1,600 |
| 12:24 PM | $117.29 | Up $0.81 | $117.29 | $116.34 | 1,700 |
| 12:24 PM | $117.29 | Up $0.00 | $117.29 | $116.34 | 0 |
| 12:23 PM | $116.48 | Up $0.28 | $116.62 | $116.38 | 1,600 |
| 12:21 PM | $116.20 | Down $ -0.31 | $116.23 | $116.20 | 200 |
| 12:21 PM | $116.20 | Up $0.00 | $116.23 | $116.20 | 0 |
| 12:20 PM | $116.51 | Down $ -0.26 | $116.51 | $116.51 | 200 |
| 12:19 PM | $116.77 | Down $ -1.03 | $117.66 | $116.63 | 3,400 |
| 12:16 PM | $117.80 | Down $ -0.15 | $118.05 | $117.52 | 1,900 |
| 12:16 PM | $117.80 | Up $0.00 | $118.05 | $117.52 | 0 |
| 12:16 PM | $117.80 | Up $0.00 | $118.05 | $117.52 | 0 |
| 12:15 PM | $117.95 | Up $0.14 | $118.36 | $117.93 | 1,700 |
| 12:12 PM | $117.81 | Up $0.97 | $117.81 | $116.96 | 1,700 |
| 12:12 PM | $117.81 | Up $0.00 | $117.81 | $116.96 | 0 |
| 12:12 PM | $117.81 | Up $0.00 | $117.81 | $116.96 | 0 |
| 12:11 PM | $116.84 | Down $ -0.14 | $116.84 | $116.84 | 100 |
| 12:10 PM | $116.98 | Down $ -0.18 | $117.16 | $116.66 | 2,200 |
| 12:09 PM | $117.16 | Down $ -0.33 | $117.35 | $117.16 | 500 |
| 12:08 PM | $117.49 | Down $ -0.07 | $117.74 | $117.49 | 600 |
| 12:07 PM | $117.56 | Up $0.11 | $117.56 | $117.55 | 1,100 |
| 12:06 PM | $117.45 | Up $0.00 | $117.45 | $117.37 | 1,300 |
| 12:05 PM | $117.45 | Down $ -1.03 | $118.26 | $117.45 | 1,400 |
| 12:03 PM | $118.48 | Down $ -0.96 | $119.30 | $118.38 | 2,600 |
| 12:03 PM | $118.48 | Up $0.00 | $119.30 | $118.38 | 0 |
| 12:02 PM | $119.44 | Down $ -0.40 | $119.71 | $119.44 | 700 |
| 12:01 PM | $119.84 | Up $0.13 | $120.00 | $119.71 | 1,200 |
| 12:00 PM | $119.71 | Up $0.71 | $119.71 | $118.86 | 2,500 |
| 11:59 AM | $119.00 | Down $ -0.28 | $119.42 | $119.00 | 400 |
| 11:58 AM | $119.28 | Down $ -0.03 | $119.44 | $118.99 | 3,400 |
| 11:57 AM | $119.31 | Down $ -0.42 | $119.71 | $119.31 | 1,400 |
| 11:56 AM | $119.73 | Up $2.41 | $119.73 | $117.18 | 2,400 |
| 11:55 AM | $117.32 | Up $0.56 | $117.53 | $116.48 | 3,300 |
| 11:53 AM | $116.76 | Up $0.50 | $116.82 | $116.26 | 2,200 |
| 11:53 AM | $116.76 | Up $0.00 | $116.82 | $116.26 | 0 |
| 11:52 AM | $116.26 | Down $ -0.82 | $117.02 | $116.26 | 4,800 |
| 11:51 AM | $117.08 | Up $0.33 | $117.10 | $116.75 | 3,000 |
| 11:50 AM | $116.75 | Up $0.00 | $117.04 | $116.75 | 6,800 |
| 11:49 AM | $116.75 | Up $0.33 | $117.24 | $116.44 | 3,400 |
| 11:48 AM | $116.42 | Down $ -0.25 | $116.50 | $116.40 | 3,100 |
| 11:47 AM | $116.67 | Up $0.35 | $116.67 | $116.40 | 2,500 |
| 11:46 AM | $116.32 | Down $ -0.19 | $116.81 | $116.26 | 2,300 |
| 11:45 AM | $116.51 | Up $0.51 | $116.51 | $116.14 | 2,000 |
| 11:44 AM | $116.00 | Down $ -0.14 | $116.00 | $116.00 | 100 |
| 11:43 AM | $116.14 | Down $ -0.14 | $116.41 | $116.14 | 200 |
| 11:42 AM | $116.28 | Up $0.13 | $116.28 | $116.10 | 3,200 |
| 11:41 AM | $116.15 | Up $0.54 | $116.50 | $115.69 | 3,400 |
| 11:40 AM | $115.61 | Down $ -0.14 | $115.61 | $115.61 | 100 |
| 11:39 AM | $115.75 | Up $0.13 | $115.76 | $115.70 | 1,100 |
| 11:38 AM | $115.62 | Down $ -0.01 | $115.62 | $115.62 | 100 |
| 11:37 AM | $115.63 | Up $0.27 | $115.63 | $115.13 | 4,100 |
| 11:36 AM | $115.36 | Down $ -0.14 | $115.60 | $115.00 | 18,300 |
| 11:35 AM | $115.50 | Up $0.09 | $115.52 | $115.27 | 4,000 |
| 11:34 AM | $115.41 | Down $ -0.94 | $116.48 | $115.27 | 6,300 |
| 11:33 AM | $116.35 | Up $0.07 | $116.41 | $116.14 | 1,600 |
| 11:32 AM | $116.28 | Down $ -0.55 | $116.82 | $116.28 | 700 |
| 11:31 AM | $116.83 | Up $0.01 | $116.83 | $116.68 | 200 |
| 11:30 AM | $116.82 | Up $0.58 | $116.85 | $116.38 | 1,200 |
| 11:29 AM | $116.24 | Down $ -0.67 | $116.56 | $115.66 | 4,300 |
| 11:28 AM | $116.90 | Up $0.10 | $116.90 | $116.90 | 100 |
| 11:27 AM | $116.80 | Up $0.29 | $117.19 | $116.58 | 3,600 |
| 11:26 AM | $116.51 | Down $ -0.49 | $117.00 | $116.51 | 900 |
| 11:25 AM | $117.00 | Up $0.58 | $117.00 | $116.56 | 6,400 |
| 11:24 AM | $116.42 | Up $0.42 | $116.56 | $116.00 | 1,800 |
| 11:23 AM | $116.00 | Up $0.00 | $116.06 | $115.93 | 800 |
| 11:22 AM | $116.00 | Up $0.48 | $116.00 | $115.41 | 3,200 |
| 11:21 AM | $115.52 | Down $ -1.59 | $117.27 | $115.52 | 9,500 |
| 11:20 AM | $117.11 | Up $0.11 | $117.12 | $117.00 | 2,400 |
| 11:19 AM | $117.00 | Down $ -1.13 | $118.04 | $117.00 | 7,100 |
| 11:18 AM | $118.13 | Down $ -0.87 | $118.28 | $117.63 | 5,700 |
| 11:17 AM | $119.00 | Up $0.00 | $119.00 | $119.00 | 100 |
| 11:16 AM | $119.00 | Up $0.00 | $119.00 | $119.00 | 200 |
| 11:15 AM | $119.00 | Up $0.00 | $119.22 | $119.00 | 1,300 |
| 11:14 AM | $119.00 | Down $ -1.38 | $120.50 | $119.00 | 133,900 |
| 11:13 AM | $120.38 | Up $1.22 | $120.38 | $119.98 | 1,600 |
| 11:12 AM | $119.16 | Up $0.16 | $119.16 | $118.75 | 2,600 |
| 11:11 AM | $119.00 | Up $0.00 | $119.00 | $118.72 | 1,900 |
| 11:10 AM | $119.00 | Up $1.96 | $119.10 | $118.73 | 5,200 |
| 11:09 AM | $117.04 | Up $0.00 | $117.09 | $117.04 | 3,300 |
| 11:07 AM | $117.04 | Down $ -0.42 | $118.08 | $116.69 | 14,500 |
| 11:07 AM | $117.04 | Up $0.00 | $118.08 | $116.69 | 0 |
| 11:06 AM | $117.46 | Up $0.07 | $117.46 | $117.13 | 2,500 |
| 11:05 AM | $117.39 | Down $ -0.58 | $117.90 | $117.00 | 11,800 |
| 11:04 AM | $117.97 | Up $0.19 | $117.97 | $117.63 | 5,300 |
| 11:03 AM | $117.78 | Down $ -0.49 | $118.19 | $117.50 | 2,800 |
| 11:02 AM | $118.27 | Down $ -1.23 | $119.35 | $117.50 | 21,800 |
| 11:01 AM | $119.50 | Down $ -0.48 | $120.00 | $119.50 | 4,300 |
| 11:00 AM | $119.98 | Up $1.61 | $119.98 | $118.25 | 13,000 |
| 10:59 AM | $118.37 | Down $ -0.25 | $118.51 | $118.24 | 2,800 |
| 10:58 AM | $118.62 | Up $0.11 | $118.77 | $118.50 | 3,600 |
| 10:57 AM | $118.51 | Down $ -0.06 | $118.70 | $118.40 | 2,100 |
| 10:56 AM | $118.57 | Up $0.11 | $119.30 | $118.17 | 12,700 |
| 10:55 AM | $118.46 | Down $ -0.09 | $118.87 | $118.06 | 8,200 |
| 10:54 AM | $118.55 | Down $ -0.67 | $119.07 | $118.00 | 3,100 |
| 10:53 AM | $119.22 | Down $ -0.77 | $119.50 | $119.22 | 600 |
| 10:52 AM | $119.99 | Up $0.01 | $119.99 | $119.71 | 2,900 |
| 10:51 AM | $119.98 | Down $ -0.26 | $120.22 | $119.50 | 3,100 |
| 10:50 AM | $120.24 | Down $ -0.03 | $120.25 | $120.24 | 2,700 |
| 10:49 AM | $120.27 | Up $0.13 | $120.27 | $119.95 | 1,400 |
| 10:48 AM | $120.14 | Up $0.68 | $120.41 | $119.60 | 11,900 |
| 10:47 AM | $119.46 | Down $ -0.60 | $120.29 | $119.46 | 3,300 |
| 10:46 AM | $120.06 | Down $ -0.79 | $120.79 | $119.71 | 22,200 |
| 10:45 AM | $120.85 | Up $0.62 | $121.07 | $119.95 | 5,200 |
| 10:44 AM | $120.23 | Down $ -0.98 | $121.06 | $120.08 | 1,500 |
| 10:43 AM | $121.21 | Up $0.62 | $121.73 | $121.06 | 3,100 |
| 10:42 AM | $120.59 | Up $0.46 | $120.70 | $119.87 | 9,400 |
| 10:41 AM | $120.13 | Down $ -0.63 | $120.62 | $120.00 | 7,000 |
| 10:40 AM | $120.76 | Up $0.15 | $120.97 | $120.74 | 2,200 |
| 10:39 AM | $120.61 | Down $ -0.54 | $121.15 | $120.17 | 4,700 |
| 10:38 AM | $121.15 | Down $ -0.42 | $121.73 | $120.92 | 1,800 |
| 10:37 AM | $121.57 | Down $ -0.08 | $121.60 | $121.57 | 4,400 |
| 10:36 AM | $121.65 | Up $0.22 | $122.00 | $120.61 | 6,400 |
| 10:35 AM | $121.43 | Up $1.64 | $121.57 | $119.79 | 8,900 |
| 10:34 AM | $119.79 | Down $ -0.15 | $120.18 | $119.59 | 12,000 |
| 10:33 AM | $119.94 | Up $0.95 | $119.96 | $119.85 | 2,400 |
| 10:31 AM | $118.99 | Up $0.34 | $119.56 | $118.51 | 12,200 |
| 10:31 AM | $118.99 | Up $0.00 | $119.56 | $118.51 | 0 |
| 10:30 AM | $118.65 | Down $ -1.05 | $119.71 | $117.85 | 4,300 |
| 10:29 AM | $119.71 | Down $ -0.39 | $120.54 | $119.00 | 13,700 |
| 10:28 AM | $120.10 | Down $ -0.92 | $121.09 | $118.89 | 12,700 |
| 10:27 AM | $121.02 | Down $ -0.03 | $121.23 | $121.02 | 13,600 |
| 10:26 AM | $121.05 | Down $ -0.39 | $121.44 | $121.00 | 16,300 |
| 10:25 AM | $121.44 | Down $ -0.75 | $122.74 | $121.44 | 12,500 |
| 10:24 AM | $122.19 | Down $ -2.08 | $124.13 | $122.19 | 3,700 |
| 10:23 AM | $124.27 | Up $0.87 | $125.00 | $123.87 | 13,000 |
| 10:22 AM | $123.40 | Up $3.46 | $123.41 | $120.00 | 11,900 |
| 10:21 AM | $119.94 | Up $2.42 | $119.94 | $118.38 | 4,500 |
| 10:20 AM | $117.52 | Down $ -0.12 | $118.35 | $116.02 | 6,800 |
| 10:19 AM | $117.64 | Up $2.51 | $118.00 | $115.97 | 8,700 |
| 10:18 AM | $115.13 | Up $2.38 | $115.30 | $113.28 | 8,700 |
| 10:17 AM | $112.75 | Up $2.75 | $112.75 | $110.28 | 3,500 |
| 10:16 AM | $110.00 | Down $ -0.15 | $110.98 | $110.00 | 5,500 |
| 10:15 AM | $110.15 | Up $2.63 | $110.15 | $109.00 | 1,600 |
| 10:14 AM | $107.52 | Up $0.33 | $108.34 | $107.26 | 11,900 |
| 10:13 AM | $107.19 | Up $3.63 | $107.19 | $103.56 | 7,000 |
| 10:12 AM | $103.56 | Down $ -0.44 | $104.06 | $103.02 | 2,000 |
| 10:11 AM | $104.00 | Down $ -1.00 | $106.00 | $104.00 | 1,500 |
| 10:10 AM | $105.00 | Up $1.31 | $106.50 | $104.00 | 2,700 |
| 10:09 AM | $103.69 | Down $ -0.71 | $103.70 | $103.00 | 700 |
| 10:08 AM | $104.40 | Up $2.86 | $104.40 | $101.35 | 5,300 |
| 10:07 AM | $101.54 | Down $ -1.46 | $103.27 | $101.54 | 3,300 |
| 10:06 AM | $103.00 | Down $ -2.00 | $103.97 | $103.00 | 5,700 |
| 10:05 AM | $105.00 | Up $0.00 | $105.00 | $104.80 | 1,000 |
| 10:04 AM | $105.00 | Down $ -1.85 | $106.13 | $104.00 | 2,300 |
| 10:03 AM | $106.85 | Down $ -1.15 | $108.76 | $106.85 | 10,800 |
| 10:02 AM | $108.00 | Down $ -1.99 | $111.88 | $108.00 | 8,400 |
| 10:01 AM | $109.99 | Down $ -0.55 | $111.40 | $109.99 | 4,700 |
| 10:00 AM | $110.54 | Up $2.65 | $110.56 | $107.00 | 7,200 |
| 09:59 AM | $107.89 | Down $ -1.32 | $108.01 | $106.45 | 6,800 |
| 09:58 AM | $109.21 | Down $ -1.07 | $111.31 | $108.84 | 9,900 |
| 09:57 AM | $110.28 | Up $2.78 | $110.28 | $107.94 | 44,800 |
| 09:56 AM | $107.50 | Up $0.83 | $109.21 | $106.59 | 5,000 |
| 09:55 AM | $106.67 | Up $6.68 | $107.22 | $103.00 | 6,000 |
| 09:54 AM | $99.99 | Down $ -0.01 | $100.00 | $99.01 | 8,500 |
| 09:53 AM | $100.00 | Up $0.16 | $102.63 | $98.02 | 14,000 |
| 09:52 AM | $99.84 | Up $2.90 | $99.84 | $96.02 | 12,100 |
| 09:51 AM | $96.94 | Down $ -0.56 | $98.64 | $95.00 | 11,300 |
| 09:50 AM | $97.50 | Down $ -2.66 | $103.00 | $97.50 | 6,100 |
| 09:49 AM | $100.16 | Down $ -2.15 | $102.96 | $100.10 | 4,700 |
| 09:48 AM | $102.31 | Down $ -0.69 | $104.43 | $102.11 | 2,600 |
| 09:47 AM | $103.00 | Down $ -0.92 | $105.00 | $102.52 | 300 |
| 09:46 AM | $103.93 | Up $0.16 | $104.85 | $103.68 | 2,400 |
| 09:45 AM | $103.76 | Down $ -6.24 | $106.03 | $103.76 | 3,600 |
| 09:44 AM | $110.00 | Down $ -3.00 | $112.51 | $110.00 | 2,000 |
| 09:43 AM | $113.00 | Down $ -2.40 | $115.34 | $113.00 | 1,100 |
| 09:42 AM | $115.40 | Up $1.03 | $115.40 | $115.38 | 200 |
| 09:41 AM | $114.37 | Down $ -1.63 | $115.38 | $114.37 | 900 |
| 09:40 AM | $116.00 | Down $ -2.50 | $121.49 | $116.00 | 4,700 |
| 09:39 AM | $118.50 | Down $ -5.08 | $121.86 | $118.22 | 3,300 |
| 09:38 AM | $123.58 | Down $ -5.56 | $127.00 | $123.58 | 3,600 |
| 09:32 AM | $129.14 | Down $ -29.29 | $141.50 | $129.13 | 11,800 |
| 09:32 AM | $129.14 | Up $0.00 | $141.50 | $129.13 | 0 |
| 09:32 AM | $129.14 | Up $0.00 | $141.50 | $129.13 | 0 |
| 09:32 AM | $129.14 | Up $0.00 | $141.50 | $129.13 | 0 |
| 09:32 AM | $129.14 | Up $0.00 | $141.50 | $129.13 | 0 |
| 09:32 AM | $129.14 | Up $0.00 | $141.50 | $129.13 | 0 |
| Previous close | $158.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $108.40 | $119.00 | $120.00 | $107.18 | 698,500 |
| 04/06/2026 | $158.43 | $156.72 | $159.61 | $156.72 | 32,100 |
| 03/06/2026 | $151.00 | $153.95 | $154.31 | $150.56 | 41,800 |
| 02/06/2026 | $154.78 | $153.95 | $156.67 | $152.77 | 62,600 |
| 01/06/2026 | $158.08 | $154.19 | $158.81 | $153.99 | 44,100 |
| 29/05/2026 | $153.78 | $154.79 | $154.95 | $151.25 | 79,500 |
| 28/05/2026 | $150.67 | $152.20 | $154.86 | $150.16 | 44,200 |
| 27/05/2026 | $150.45 | $155.69 | $157.23 | $149.87 | 68,400 |
| 26/05/2026 | $157.65 | $152.25 | $159.12 | $149.64 | 104,800 |
| 25/05/2026 | $146.42 | $147.47 | $148.00 | $146.06 | 25,500 |
| 22/05/2026 | $142.69 | $141.73 | $142.84 | $140.24 | 72,900 |
| 21/05/2026 | $141.20 | $139.83 | $142.37 | $138.98 | 69,300 |
| 20/05/2026 | $133.45 | $128.64 | $134.12 | $127.40 | 78,300 |
| 19/05/2026 | $127.11 | $129.99 | $130.03 | $126.22 | 135,200 |
| 15/05/2026 | $132.75 | $130.54 | $133.11 | $127.94 | 122,900 |
| 14/05/2026 | $132.02 | $133.00 | $133.33 | $126.45 | 114,800 |
| 13/05/2026 | $124.91 | $125.30 | $125.54 | $121.00 | 66,600 |
| 12/05/2026 | $129.06 | $127.14 | $130.00 | $127.14 | 53,400 |
| 11/05/2026 | $128.34 | $125.24 | $128.70 | $124.98 | 50,200 |
| 08/05/2026 | $128.36 | $126.97 | $128.53 | $125.24 | 38,900 |
| 07/05/2026 | $127.52 | $127.64 | $128.09 | $126.91 | 28,000 |
| 06/05/2026 | $128.04 | $129.48 | $129.48 | $127.82 | 39,100 |
| 05/05/2026 | $130.31 | $129.85 | $131.07 | $129.66 | 25,300 |
| 04/05/2026 | $132.02 | $133.17 | $134.78 | $131.86 | 40,200 |
| 01/05/2026 | $134.59 | $138.15 | $138.15 | $133.84 | 32,800 |
| 30/04/2026 | $138.56 | $138.85 | $139.15 | $135.81 | 53,200 |
| 29/04/2026 | $139.05 | $137.56 | $139.34 | $136.84 | 47,200 |
| 28/04/2026 | $137.09 | $139.01 | $141.28 | $137.09 | 33,700 |
| 27/04/2026 | $136.80 | $139.71 | $140.57 | $136.57 | 38,300 |
| 24/04/2026 | $137.83 | $137.31 | $139.08 | $137.31 | 28,100 |
Graphs are not available, please refer to the detailed table