Find a quote
TERRAVEST INDUSTRIES INC
153.39 Down -3.64 (-2.37 %)
Delayed : 2025/12/12 17:40:00
- Previous close $157.03
- Opening $157.73
- Today High $162.05
- Today Low $152.16
- Price Bid $152.71
- Price Ask $152.71
- 52 Weeks High $176.64
- 52 Weeks Low $100.31
- Size Bid 1
- Size Ask 1
- Volume 65,490
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $153.39 | Up $0.26 | $153.39 | $153.39 | 2,600 |
| 03:59 PM | $153.13 | Down $ -0.35 | $153.58 | $153.13 | 1,000 |
| 03:58 PM | $153.48 | Down $ -0.11 | $153.60 | $153.48 | 1,100 |
| 03:57 PM | $153.59 | Up $0.11 | $153.59 | $153.59 | 100 |
| 03:56 PM | $153.48 | Up $0.12 | $153.52 | $153.26 | 2,400 |
| 03:52 PM | $153.36 | Down $ -0.30 | $153.52 | $153.36 | 300 |
| 03:52 PM | $153.36 | Up $0.00 | $153.52 | $153.36 | 0 |
| 03:52 PM | $153.36 | Up $0.00 | $153.52 | $153.36 | 0 |
| 03:52 PM | $153.36 | Up $0.00 | $153.52 | $153.36 | 0 |
| 03:51 PM | $153.66 | Down $ -0.12 | $153.69 | $153.66 | 400 |
| 03:50 PM | $153.78 | Down $ -0.32 | $154.10 | $153.78 | 1,100 |
| 03:46 PM | $154.10 | Up $0.12 | $154.24 | $153.82 | 700 |
| 03:46 PM | $154.10 | Up $0.00 | $154.24 | $153.82 | 0 |
| 03:46 PM | $154.10 | Up $0.00 | $154.24 | $153.82 | 0 |
| 03:46 PM | $154.10 | Up $0.00 | $154.24 | $153.82 | 0 |
| 03:45 PM | $153.98 | Up $0.35 | $153.98 | $153.88 | 400 |
| 03:42 PM | $153.63 | Up $0.03 | $153.67 | $153.63 | 200 |
| 03:42 PM | $153.63 | Up $0.00 | $153.67 | $153.63 | 0 |
| 03:42 PM | $153.63 | Up $0.00 | $153.67 | $153.63 | 0 |
| 03:32 PM | $153.60 | Up $0.34 | $153.76 | $153.34 | 1,300 |
| 03:32 PM | $153.60 | Up $0.00 | $153.76 | $153.34 | 0 |
| 03:32 PM | $153.60 | Up $0.00 | $153.76 | $153.34 | 0 |
| 03:32 PM | $153.60 | Up $0.00 | $153.76 | $153.34 | 0 |
| 03:32 PM | $153.60 | Up $0.00 | $153.76 | $153.34 | 0 |
| 03:32 PM | $153.60 | Up $0.00 | $153.76 | $153.34 | 0 |
| 03:32 PM | $153.60 | Up $0.00 | $153.76 | $153.34 | 0 |
| 03:32 PM | $153.60 | Up $0.00 | $153.76 | $153.34 | 0 |
| 03:32 PM | $153.60 | Up $0.00 | $153.76 | $153.34 | 0 |
| 03:32 PM | $153.60 | Up $0.00 | $153.76 | $153.34 | 0 |
| 03:29 PM | $153.26 | Down $ -0.44 | $153.55 | $153.26 | 500 |
| 03:29 PM | $153.26 | Up $0.00 | $153.55 | $153.26 | 0 |
| 03:29 PM | $153.26 | Up $0.00 | $153.55 | $153.26 | 0 |
| 03:21 PM | $153.70 | Up $0.00 | $153.84 | $153.70 | 600 |
| 03:21 PM | $153.70 | Up $0.00 | $153.84 | $153.70 | 0 |
| 03:21 PM | $153.70 | Up $0.00 | $153.84 | $153.70 | 0 |
| 03:21 PM | $153.70 | Up $0.00 | $153.84 | $153.70 | 0 |
| 03:21 PM | $153.70 | Up $0.00 | $153.84 | $153.70 | 0 |
| 03:21 PM | $153.70 | Up $0.00 | $153.84 | $153.70 | 0 |
| 03:21 PM | $153.70 | Up $0.00 | $153.84 | $153.70 | 0 |
| 03:21 PM | $153.70 | Up $0.00 | $153.84 | $153.70 | 0 |
| 03:09 PM | $153.70 | Up $0.38 | $153.70 | $153.18 | 1,700 |
| 03:09 PM | $153.70 | Up $0.00 | $153.70 | $153.18 | 0 |
| 03:09 PM | $153.70 | Up $0.00 | $153.70 | $153.18 | 0 |
| 03:09 PM | $153.70 | Up $0.00 | $153.70 | $153.18 | 0 |
| 03:09 PM | $153.70 | Up $0.00 | $153.70 | $153.18 | 0 |
| 03:09 PM | $153.70 | Up $0.00 | $153.70 | $153.18 | 0 |
| 03:09 PM | $153.70 | Up $0.00 | $153.70 | $153.18 | 0 |
| 03:09 PM | $153.70 | Up $0.00 | $153.70 | $153.18 | 0 |
| 03:09 PM | $153.70 | Up $0.00 | $153.70 | $153.18 | 0 |
| 03:09 PM | $153.70 | Up $0.00 | $153.70 | $153.18 | 0 |
| 03:09 PM | $153.70 | Up $0.00 | $153.70 | $153.18 | 0 |
| 03:09 PM | $153.70 | Up $0.00 | $153.70 | $153.18 | 0 |
| 03:08 PM | $153.32 | Up $0.03 | $153.32 | $153.32 | 100 |
| 02:55 PM | $153.29 | Up $0.15 | $153.30 | $153.21 | 1,000 |
| 02:55 PM | $153.29 | Up $0.00 | $153.30 | $153.21 | 0 |
| 02:55 PM | $153.29 | Up $0.00 | $153.30 | $153.21 | 0 |
| 02:55 PM | $153.29 | Up $0.00 | $153.30 | $153.21 | 0 |
| 02:55 PM | $153.29 | Up $0.00 | $153.30 | $153.21 | 0 |
| 02:55 PM | $153.29 | Up $0.00 | $153.30 | $153.21 | 0 |
| 02:55 PM | $153.29 | Up $0.00 | $153.30 | $153.21 | 0 |
| 02:55 PM | $153.29 | Up $0.00 | $153.30 | $153.21 | 0 |
| 02:55 PM | $153.29 | Up $0.00 | $153.30 | $153.21 | 0 |
| 02:55 PM | $153.29 | Up $0.00 | $153.30 | $153.21 | 0 |
| 02:55 PM | $153.29 | Up $0.00 | $153.30 | $153.21 | 0 |
| 02:55 PM | $153.29 | Up $0.00 | $153.30 | $153.21 | 0 |
| 02:55 PM | $153.29 | Up $0.00 | $153.30 | $153.21 | 0 |
| 02:54 PM | $153.14 | Up $0.13 | $153.15 | $153.14 | 400 |
| 02:46 PM | $153.01 | Down $ -0.20 | $153.02 | $153.01 | 200 |
| 02:46 PM | $153.01 | Up $0.00 | $153.02 | $153.01 | 0 |
| 02:46 PM | $153.01 | Up $0.00 | $153.02 | $153.01 | 0 |
| 02:46 PM | $153.01 | Up $0.00 | $153.02 | $153.01 | 0 |
| 02:46 PM | $153.01 | Up $0.00 | $153.02 | $153.01 | 0 |
| 02:46 PM | $153.01 | Up $0.00 | $153.02 | $153.01 | 0 |
| 02:46 PM | $153.01 | Up $0.00 | $153.02 | $153.01 | 0 |
| 02:46 PM | $153.01 | Up $0.00 | $153.02 | $153.01 | 0 |
| 02:45 PM | $153.21 | Up $0.31 | $153.21 | $153.02 | 400 |
| 02:37 PM | $152.90 | Down $ -0.32 | $153.09 | $152.90 | 300 |
| 02:37 PM | $152.90 | Up $0.00 | $153.09 | $152.90 | 0 |
| 02:37 PM | $152.90 | Up $0.00 | $153.09 | $152.90 | 0 |
| 02:37 PM | $152.90 | Up $0.00 | $153.09 | $152.90 | 0 |
| 02:37 PM | $152.90 | Up $0.00 | $153.09 | $152.90 | 0 |
| 02:37 PM | $152.90 | Up $0.00 | $153.09 | $152.90 | 0 |
| 02:37 PM | $152.90 | Up $0.00 | $153.09 | $152.90 | 0 |
| 02:37 PM | $152.90 | Up $0.00 | $153.09 | $152.90 | 0 |
| 02:36 PM | $153.23 | Down $ -0.44 | $153.56 | $153.19 | 800 |
| 02:33 PM | $153.67 | Up $0.08 | $153.67 | $153.67 | 100 |
| 02:33 PM | $153.67 | Up $0.00 | $153.67 | $153.67 | 0 |
| 02:33 PM | $153.67 | Up $0.00 | $153.67 | $153.67 | 0 |
| 02:15 PM | $153.59 | Up $0.14 | $153.59 | $153.45 | 200 |
| 02:15 PM | $153.59 | Up $0.00 | $153.59 | $153.45 | 0 |
| 02:15 PM | $153.59 | Up $0.00 | $153.59 | $153.45 | 0 |
| 02:15 PM | $153.59 | Up $0.00 | $153.59 | $153.45 | 0 |
| 02:15 PM | $153.59 | Up $0.00 | $153.59 | $153.45 | 0 |
| 02:15 PM | $153.59 | Up $0.00 | $153.59 | $153.45 | 0 |
| 02:15 PM | $153.59 | Up $0.00 | $153.59 | $153.45 | 0 |
| 02:15 PM | $153.59 | Up $0.00 | $153.59 | $153.45 | 0 |
| 02:15 PM | $153.59 | Up $0.00 | $153.59 | $153.45 | 0 |
| 02:15 PM | $153.59 | Up $0.00 | $153.59 | $153.45 | 0 |
| 02:15 PM | $153.59 | Up $0.00 | $153.59 | $153.45 | 0 |
| 02:15 PM | $153.59 | Up $0.00 | $153.59 | $153.45 | 0 |
| 02:15 PM | $153.59 | Up $0.00 | $153.59 | $153.45 | 0 |
| 02:15 PM | $153.59 | Up $0.00 | $153.59 | $153.45 | 0 |
| 02:15 PM | $153.59 | Up $0.00 | $153.59 | $153.45 | 0 |
| 02:15 PM | $153.59 | Up $0.00 | $153.59 | $153.45 | 0 |
| 02:15 PM | $153.59 | Up $0.00 | $153.59 | $153.45 | 0 |
| 02:15 PM | $153.59 | Up $0.00 | $153.59 | $153.45 | 0 |
| 02:09 PM | $153.45 | Up $0.11 | $153.45 | $153.43 | 500 |
| 02:09 PM | $153.45 | Up $0.00 | $153.45 | $153.43 | 0 |
| 02:09 PM | $153.45 | Up $0.00 | $153.45 | $153.43 | 0 |
| 02:09 PM | $153.45 | Up $0.00 | $153.45 | $153.43 | 0 |
| 02:09 PM | $153.45 | Up $0.00 | $153.45 | $153.43 | 0 |
| 02:09 PM | $153.45 | Up $0.00 | $153.45 | $153.43 | 0 |
| 02:03 PM | $153.34 | Down $ -0.32 | $153.52 | $153.34 | 500 |
| 02:03 PM | $153.34 | Up $0.00 | $153.52 | $153.34 | 0 |
| 02:03 PM | $153.34 | Up $0.00 | $153.52 | $153.34 | 0 |
| 02:03 PM | $153.34 | Up $0.00 | $153.52 | $153.34 | 0 |
| 02:03 PM | $153.34 | Up $0.00 | $153.52 | $153.34 | 0 |
| 02:03 PM | $153.34 | Up $0.00 | $153.52 | $153.34 | 0 |
| 02:02 PM | $153.66 | Down $ -0.15 | $153.67 | $153.52 | 800 |
| 02:01 PM | $153.81 | Up $0.34 | $153.81 | $153.33 | 1,300 |
| 01:50 PM | $153.47 | Down $ -0.01 | $153.62 | $153.47 | 300 |
| 01:50 PM | $153.47 | Up $0.00 | $153.62 | $153.47 | 0 |
| 01:50 PM | $153.47 | Up $0.00 | $153.62 | $153.47 | 0 |
| 01:50 PM | $153.47 | Up $0.00 | $153.62 | $153.47 | 0 |
| 01:50 PM | $153.47 | Up $0.00 | $153.62 | $153.47 | 0 |
| 01:50 PM | $153.47 | Up $0.00 | $153.62 | $153.47 | 0 |
| 01:50 PM | $153.47 | Up $0.00 | $153.62 | $153.47 | 0 |
| 01:50 PM | $153.47 | Up $0.00 | $153.62 | $153.47 | 0 |
| 01:50 PM | $153.47 | Up $0.00 | $153.62 | $153.47 | 0 |
| 01:50 PM | $153.47 | Up $0.00 | $153.62 | $153.47 | 0 |
| 01:50 PM | $153.47 | Up $0.00 | $153.62 | $153.47 | 0 |
| 01:49 PM | $153.48 | Up $0.40 | $153.48 | $153.34 | 300 |
| 01:37 PM | $153.08 | Down $ -0.13 | $153.08 | $153.08 | 100 |
| 01:37 PM | $153.08 | Up $0.00 | $153.08 | $153.08 | 0 |
| 01:37 PM | $153.08 | Up $0.00 | $153.08 | $153.08 | 0 |
| 01:37 PM | $153.08 | Up $0.00 | $153.08 | $153.08 | 0 |
| 01:37 PM | $153.08 | Up $0.00 | $153.08 | $153.08 | 0 |
| 01:37 PM | $153.08 | Up $0.00 | $153.08 | $153.08 | 0 |
| 01:37 PM | $153.08 | Up $0.00 | $153.08 | $153.08 | 0 |
| 01:37 PM | $153.08 | Up $0.00 | $153.08 | $153.08 | 0 |
| 01:37 PM | $153.08 | Up $0.00 | $153.08 | $153.08 | 0 |
| 01:37 PM | $153.08 | Up $0.00 | $153.08 | $153.08 | 0 |
| 01:37 PM | $153.08 | Up $0.00 | $153.08 | $153.08 | 0 |
| 01:37 PM | $153.08 | Up $0.00 | $153.08 | $153.08 | 0 |
| 01:28 PM | $153.21 | Up $0.00 | $153.21 | $153.21 | 100 |
| 01:28 PM | $153.21 | Up $0.00 | $153.21 | $153.21 | 0 |
| 01:28 PM | $153.21 | Up $0.00 | $153.21 | $153.21 | 0 |
| 01:28 PM | $153.21 | Up $0.00 | $153.21 | $153.21 | 0 |
| 01:28 PM | $153.21 | Up $0.00 | $153.21 | $153.21 | 0 |
| 01:28 PM | $153.21 | Up $0.00 | $153.21 | $153.21 | 0 |
| 01:28 PM | $153.21 | Up $0.00 | $153.21 | $153.21 | 0 |
| 01:28 PM | $153.21 | Up $0.00 | $153.21 | $153.21 | 0 |
| 01:28 PM | $153.21 | Up $0.00 | $153.21 | $153.21 | 0 |
| 01:26 PM | $153.21 | Down $ -0.13 | $153.77 | $153.21 | 700 |
| 01:26 PM | $153.21 | Up $0.00 | $153.77 | $153.21 | 0 |
| 01:06 PM | $153.34 | Up $0.47 | $153.34 | $153.01 | 400 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:06 PM | $153.34 | Up $0.00 | $153.34 | $153.01 | 0 |
| 01:01 PM | $152.87 | Down $ -0.13 | $152.87 | $152.87 | 100 |
| 01:01 PM | $152.87 | Up $0.00 | $152.87 | $152.87 | 0 |
| 01:01 PM | $152.87 | Up $0.00 | $152.87 | $152.87 | 0 |
| 01:01 PM | $152.87 | Up $0.00 | $152.87 | $152.87 | 0 |
| 01:01 PM | $152.87 | Up $0.00 | $152.87 | $152.87 | 0 |
| 01:00 PM | $153.00 | Up $0.14 | $153.01 | $153.00 | 200 |
| 12:59 PM | $152.86 | Down $ -0.22 | $152.94 | $152.86 | 200 |
| 12:58 PM | $153.08 | Up $0.10 | $153.14 | $153.08 | 300 |
| 12:56 PM | $152.98 | Down $ -0.15 | $152.99 | $152.98 | 200 |
| 12:56 PM | $152.98 | Up $0.00 | $152.99 | $152.98 | 0 |
| 12:55 PM | $153.13 | Up $0.26 | $153.13 | $153.00 | 400 |
| 12:54 PM | $152.87 | Down $ -0.14 | $153.01 | $152.87 | 300 |
| 12:45 PM | $153.01 | Down $ -0.14 | $153.01 | $153.01 | 100 |
| 12:45 PM | $153.01 | Up $0.00 | $153.01 | $153.01 | 0 |
| 12:45 PM | $153.01 | Up $0.00 | $153.01 | $153.01 | 0 |
| 12:45 PM | $153.01 | Up $0.00 | $153.01 | $153.01 | 0 |
| 12:45 PM | $153.01 | Up $0.00 | $153.01 | $153.01 | 0 |
| 12:45 PM | $153.01 | Up $0.00 | $153.01 | $153.01 | 0 |
| 12:45 PM | $153.01 | Up $0.00 | $153.01 | $153.01 | 0 |
| 12:45 PM | $153.01 | Up $0.00 | $153.01 | $153.01 | 0 |
| 12:45 PM | $153.01 | Up $0.00 | $153.01 | $153.01 | 0 |
| 12:42 PM | $153.15 | Up $0.14 | $153.15 | $153.15 | 100 |
| 12:42 PM | $153.15 | Up $0.00 | $153.15 | $153.15 | 0 |
| 12:42 PM | $153.15 | Up $0.00 | $153.15 | $153.15 | 0 |
| 12:41 PM | $153.01 | Up $0.14 | $153.15 | $153.01 | 400 |
| 12:38 PM | $152.87 | Down $ -0.12 | $153.13 | $152.72 | 1,200 |
| 12:38 PM | $152.87 | Up $0.00 | $153.13 | $152.72 | 0 |
| 12:38 PM | $152.87 | Up $0.00 | $153.13 | $152.72 | 0 |
| 12:33 PM | $152.99 | Up $0.22 | $152.99 | $152.91 | 400 |
| 12:33 PM | $152.99 | Up $0.00 | $152.99 | $152.91 | 0 |
| 12:33 PM | $152.99 | Up $0.00 | $152.99 | $152.91 | 0 |
| 12:33 PM | $152.99 | Up $0.00 | $152.99 | $152.91 | 0 |
| 12:33 PM | $152.99 | Up $0.00 | $152.99 | $152.91 | 0 |
| 12:32 PM | $152.77 | Up $0.11 | $152.78 | $152.64 | 300 |
| 12:31 PM | $152.66 | Down $ -0.08 | $152.66 | $152.66 | 100 |
| 12:30 PM | $152.74 | Down $ -0.13 | $152.76 | $152.74 | 200 |
| 12:26 PM | $152.87 | Up $0.01 | $152.87 | $152.73 | 300 |
| 12:26 PM | $152.87 | Up $0.00 | $152.87 | $152.73 | 0 |
| 12:26 PM | $152.87 | Up $0.00 | $152.87 | $152.73 | 0 |
| 12:26 PM | $152.87 | Up $0.00 | $152.87 | $152.73 | 0 |
| 12:23 PM | $152.86 | Up $0.14 | $152.86 | $152.85 | 200 |
| 12:23 PM | $152.86 | Up $0.00 | $152.86 | $152.85 | 0 |
| 12:23 PM | $152.86 | Up $0.00 | $152.86 | $152.85 | 0 |
| 12:21 PM | $152.72 | Down $ -0.13 | $152.72 | $152.71 | 200 |
| 12:21 PM | $152.72 | Up $0.00 | $152.72 | $152.71 | 0 |
| 12:19 PM | $152.85 | Down $ -0.14 | $152.85 | $152.85 | 100 |
| 12:19 PM | $152.85 | Up $0.00 | $152.85 | $152.85 | 0 |
| 12:17 PM | $152.99 | Up $0.28 | $152.99 | $152.85 | 200 |
| 12:17 PM | $152.99 | Up $0.00 | $152.99 | $152.85 | 0 |
| 12:15 PM | $152.71 | Down $ -0.47 | $153.04 | $152.71 | 400 |
| 12:15 PM | $152.71 | Up $0.00 | $153.04 | $152.71 | 0 |
| 12:14 PM | $153.18 | Up $0.03 | $153.18 | $153.18 | 100 |
| 12:13 PM | $153.15 | Up $0.15 | $153.15 | $152.80 | 700 |
| 12:05 PM | $153.00 | Up $0.14 | $153.00 | $153.00 | 100 |
| 12:05 PM | $153.00 | Up $0.00 | $153.00 | $153.00 | 0 |
| 12:05 PM | $153.00 | Up $0.00 | $153.00 | $153.00 | 0 |
| 12:05 PM | $153.00 | Up $0.00 | $153.00 | $153.00 | 0 |
| 12:05 PM | $153.00 | Up $0.00 | $153.00 | $153.00 | 0 |
| 12:05 PM | $153.00 | Up $0.00 | $153.00 | $153.00 | 0 |
| 12:05 PM | $153.00 | Up $0.00 | $153.00 | $153.00 | 0 |
| 12:05 PM | $153.00 | Up $0.00 | $153.00 | $153.00 | 0 |
| 12:02 PM | $152.86 | Down $ -0.13 | $152.86 | $152.86 | 300 |
| 12:02 PM | $152.86 | Up $0.00 | $152.86 | $152.86 | 0 |
| 12:02 PM | $152.86 | Up $0.00 | $152.86 | $152.86 | 0 |
| 12:01 PM | $152.99 | Up $0.15 | $153.13 | $152.99 | 400 |
| 12:00 PM | $152.84 | Down $ -0.14 | $153.12 | $152.84 | 300 |
| 11:58 AM | $152.98 | Up $0.15 | $152.98 | $152.98 | 100 |
| 11:58 AM | $152.98 | Up $0.00 | $152.98 | $152.98 | 0 |
| 11:57 AM | $152.83 | Up $0.28 | $152.83 | $152.68 | 300 |
| 11:56 AM | $152.55 | Down $ -0.14 | $152.55 | $152.55 | 100 |
| 11:55 AM | $152.69 | Down $ -0.28 | $152.83 | $152.69 | 200 |
| 11:54 AM | $152.97 | Down $ -0.35 | $153.18 | $152.97 | 300 |
| 11:53 AM | $153.32 | Up $0.01 | $153.45 | $153.31 | 500 |
| 11:52 AM | $153.31 | Up $0.28 | $153.31 | $153.17 | 200 |
| 11:49 AM | $153.03 | Up $0.06 | $153.03 | $152.75 | 400 |
| 11:49 AM | $153.03 | Up $0.00 | $153.03 | $152.75 | 0 |
| 11:49 AM | $153.03 | Up $0.00 | $153.03 | $152.75 | 0 |
| 11:47 AM | $152.97 | Up $0.36 | $153.03 | $152.64 | 800 |
| 11:47 AM | $152.97 | Up $0.00 | $153.03 | $152.64 | 0 |
| 11:45 AM | $152.61 | Up $0.10 | $152.63 | $152.61 | 200 |
| 11:45 AM | $152.61 | Up $0.00 | $152.63 | $152.61 | 0 |
| 11:43 AM | $152.51 | Up $0.14 | $152.51 | $152.50 | 300 |
| 11:43 AM | $152.51 | Up $0.00 | $152.51 | $152.50 | 0 |
| 11:41 AM | $152.37 | Up $0.14 | $152.37 | $152.36 | 400 |
| 11:41 AM | $152.37 | Up $0.00 | $152.37 | $152.36 | 0 |
| 11:40 AM | $152.23 | Down $ -0.14 | $152.23 | $152.23 | 100 |
| 11:39 AM | $152.37 | Up $0.21 | $152.83 | $152.26 | 1,800 |
| 11:38 AM | $152.16 | Down $ -0.47 | $152.49 | $152.16 | 500 |
| 11:35 AM | $152.63 | Down $ -0.50 | $152.99 | $152.63 | 400 |
| 11:35 AM | $152.63 | Up $0.00 | $152.99 | $152.63 | 0 |
| 11:35 AM | $152.63 | Up $0.00 | $152.99 | $152.63 | 0 |
| 11:33 AM | $153.13 | Up $0.20 | $153.27 | $153.07 | 500 |
| 11:33 AM | $153.13 | Up $0.00 | $153.27 | $153.07 | 0 |
| 11:30 AM | $152.93 | Down $ -0.36 | $153.22 | $152.93 | 700 |
| 11:30 AM | $152.93 | Up $0.00 | $153.22 | $152.93 | 0 |
| 11:30 AM | $152.93 | Up $0.00 | $153.22 | $152.93 | 0 |
| 11:29 AM | $153.29 | Up $0.14 | $153.29 | $153.29 | 200 |
| 11:26 AM | $153.15 | Up $0.13 | $153.29 | $153.15 | 1,000 |
| 11:26 AM | $153.15 | Up $0.00 | $153.29 | $153.15 | 0 |
| 11:26 AM | $153.15 | Up $0.00 | $153.29 | $153.15 | 0 |
| 11:25 AM | $153.02 | Down $ -0.13 | $153.02 | $153.02 | 100 |
| 11:23 AM | $153.15 | Down $ -0.14 | $153.15 | $153.15 | 100 |
| 11:23 AM | $153.15 | Up $0.00 | $153.15 | $153.15 | 0 |
| 11:21 AM | $153.29 | Down $ -0.27 | $153.43 | $153.29 | 200 |
| 11:21 AM | $153.29 | Up $0.00 | $153.43 | $153.29 | 0 |
| 11:20 AM | $153.56 | Down $ -0.13 | $153.77 | $153.56 | 200 |
| 11:19 AM | $153.69 | Up $0.06 | $153.97 | $153.69 | 900 |
| 11:18 AM | $153.63 | Down $ -0.14 | $153.64 | $153.63 | 200 |
| 11:16 AM | $153.77 | Down $ -1.80 | $155.19 | $153.77 | 2,000 |
| 11:16 AM | $153.77 | Up $0.00 | $155.19 | $153.77 | 0 |
| 11:07 AM | $155.57 | Up $0.81 | $155.60 | $154.69 | 1,000 |
| 11:07 AM | $155.57 | Up $0.00 | $155.60 | $154.69 | 0 |
| 11:07 AM | $155.57 | Up $0.00 | $155.60 | $154.69 | 0 |
| 11:07 AM | $155.57 | Up $0.00 | $155.60 | $154.69 | 0 |
| 11:07 AM | $155.57 | Up $0.00 | $155.60 | $154.69 | 0 |
| 11:07 AM | $155.57 | Up $0.00 | $155.60 | $154.69 | 0 |
| 11:07 AM | $155.57 | Up $0.00 | $155.60 | $154.69 | 0 |
| 11:07 AM | $155.57 | Up $0.00 | $155.60 | $154.69 | 0 |
| 11:07 AM | $155.57 | Up $0.00 | $155.60 | $154.69 | 0 |
| 10:58 AM | $154.77 | Down $ -0.89 | $154.77 | $154.77 | 100 |
| 10:58 AM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 10:58 AM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 10:58 AM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 10:58 AM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 10:58 AM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 10:58 AM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 10:58 AM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 10:58 AM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 10:52 AM | $155.65 | Down $ -0.92 | $156.69 | $155.65 | 500 |
| 10:52 AM | $155.65 | Up $0.00 | $156.69 | $155.65 | 0 |
| 10:52 AM | $155.65 | Up $0.00 | $156.69 | $155.65 | 0 |
| 10:52 AM | $155.65 | Up $0.00 | $156.69 | $155.65 | 0 |
| 10:52 AM | $155.65 | Up $0.00 | $156.69 | $155.65 | 0 |
| 10:52 AM | $155.65 | Up $0.00 | $156.69 | $155.65 | 0 |
| 10:41 AM | $156.57 | Down $ -0.19 | $156.57 | $156.46 | 200 |
| 10:41 AM | $156.57 | Up $0.00 | $156.57 | $156.46 | 0 |
| 10:41 AM | $156.57 | Up $0.00 | $156.57 | $156.46 | 0 |
| 10:41 AM | $156.57 | Up $0.00 | $156.57 | $156.46 | 0 |
| 10:41 AM | $156.57 | Up $0.00 | $156.57 | $156.46 | 0 |
| 10:41 AM | $156.57 | Up $0.00 | $156.57 | $156.46 | 0 |
| 10:41 AM | $156.57 | Up $0.00 | $156.57 | $156.46 | 0 |
| 10:41 AM | $156.57 | Up $0.00 | $156.57 | $156.46 | 0 |
| 10:41 AM | $156.57 | Up $0.00 | $156.57 | $156.46 | 0 |
| 10:41 AM | $156.57 | Up $0.00 | $156.57 | $156.46 | 0 |
| 10:41 AM | $156.57 | Up $0.00 | $156.57 | $156.46 | 0 |
| 10:36 AM | $156.76 | Up $0.30 | $156.85 | $156.58 | 800 |
| 10:36 AM | $156.76 | Up $0.00 | $156.85 | $156.58 | 0 |
| 10:36 AM | $156.76 | Up $0.00 | $156.85 | $156.58 | 0 |
| 10:36 AM | $156.76 | Up $0.00 | $156.85 | $156.58 | 0 |
| 10:36 AM | $156.76 | Up $0.00 | $156.85 | $156.58 | 0 |
| 10:35 AM | $156.46 | Up $0.14 | $156.46 | $156.46 | 100 |
| 10:33 AM | $156.32 | Up $0.28 | $156.46 | $156.18 | 400 |
| 10:33 AM | $156.32 | Up $0.00 | $156.46 | $156.18 | 0 |
| 10:30 AM | $156.04 | Down $ -1.38 | $157.39 | $156.04 | 1,200 |
| 10:30 AM | $156.04 | Up $0.00 | $157.39 | $156.04 | 0 |
| 10:30 AM | $156.04 | Up $0.00 | $157.39 | $156.04 | 0 |
| 10:29 AM | $157.42 | Down $ -0.65 | $157.42 | $157.00 | 900 |
| 10:27 AM | $158.07 | Down $ -0.78 | $158.92 | $158.07 | 2,300 |
| 10:27 AM | $158.07 | Up $0.00 | $158.92 | $158.07 | 0 |
| 10:20 AM | $158.85 | Up $0.49 | $158.85 | $157.78 | 600 |
| 10:20 AM | $158.85 | Up $0.00 | $158.85 | $157.78 | 0 |
| 10:20 AM | $158.85 | Up $0.00 | $158.85 | $157.78 | 0 |
| 10:20 AM | $158.85 | Up $0.00 | $158.85 | $157.78 | 0 |
| 10:20 AM | $158.85 | Up $0.00 | $158.85 | $157.78 | 0 |
| 10:20 AM | $158.85 | Up $0.00 | $158.85 | $157.78 | 0 |
| 10:20 AM | $158.85 | Up $0.00 | $158.85 | $157.78 | 0 |
| 10:17 AM | $158.36 | Down $ -1.19 | $159.04 | $158.36 | 500 |
| 10:17 AM | $158.36 | Up $0.00 | $159.04 | $158.36 | 0 |
| 10:17 AM | $158.36 | Up $0.00 | $159.04 | $158.36 | 0 |
| 10:14 AM | $159.55 | Up $0.28 | $159.55 | $159.55 | 100 |
| 10:14 AM | $159.55 | Up $0.00 | $159.55 | $159.55 | 0 |
| 10:14 AM | $159.55 | Up $0.00 | $159.55 | $159.55 | 0 |
| 10:13 AM | $159.27 | Down $ -0.28 | $159.27 | $159.27 | 100 |
| 10:12 AM | $159.55 | Up $0.00 | $159.58 | $159.54 | 500 |
| 10:11 AM | $159.55 | Up $0.22 | $159.55 | $159.55 | 100 |
| 10:10 AM | $159.33 | Up $0.04 | $159.61 | $159.33 | 1,100 |
| 10:09 AM | $159.29 | Up $0.36 | $159.29 | $159.15 | 300 |
| 10:08 AM | $158.93 | Down $ -0.07 | $159.28 | $158.87 | 800 |
| 10:07 AM | $159.00 | Up $0.13 | $159.44 | $158.73 | 1,800 |
| 10:06 AM | $158.87 | Down $ -0.26 | $158.88 | $158.57 | 1,200 |
| 10:05 AM | $159.13 | Up $0.12 | $159.13 | $158.87 | 600 |
| 10:02 AM | $159.01 | Down $ -3.04 | $160.09 | $159.01 | 1,600 |
| 10:02 AM | $159.01 | Up $0.00 | $160.09 | $159.01 | 0 |
| 10:02 AM | $159.01 | Up $0.00 | $160.09 | $159.01 | 0 |
| 09:30 AM | $162.05 | Up $5.02 | $162.05 | $157.73 | 1,600 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| 09:30 AM | $162.05 | Up $0.00 | $162.05 | $157.73 | 0 |
| Previous close | $157.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $153.39 | $153.12 | $154.24 | $152.64 | 30,700 |
| 11/12/2025 | $157.03 | $155.06 | $159.85 | $154.78 | 104,000 |
| 10/12/2025 | $128.37 | $126.40 | $129.26 | $125.48 | 44,800 |
| 09/12/2025 | $124.90 | $124.03 | $125.53 | $123.89 | 20,000 |
| 08/12/2025 | $122.75 | $123.32 | $123.43 | $122.48 | 16,900 |
| 05/12/2025 | $125.77 | $126.52 | $126.94 | $125.71 | 15,000 |
| 04/12/2025 | $126.31 | $126.35 | $127.75 | $125.98 | 17,300 |
| 03/12/2025 | $126.09 | $124.79 | $126.29 | $124.79 | 19,800 |
| 02/12/2025 | $123.71 | $123.17 | $124.39 | $123.17 | 16,100 |
| 01/12/2025 | $123.29 | $125.81 | $125.81 | $123.29 | 19,600 |
| 28/11/2025 | $126.88 | $126.06 | $127.16 | $125.31 | 13,100 |
| 27/11/2025 | $124.76 | $125.00 | $125.75 | $124.76 | 12,600 |
| 26/11/2025 | $125.00 | $124.64 | $125.83 | $124.64 | 11,900 |
| 25/11/2025 | $123.39 | $121.91 | $124.89 | $121.91 | 37,400 |
| 24/11/2025 | $121.33 | $120.92 | $121.54 | $119.94 | 32,600 |
| 21/11/2025 | $120.24 | $117.64 | $120.93 | $117.62 | 53,300 |
| 20/11/2025 | $117.18 | $118.19 | $118.57 | $116.52 | 28,200 |
| 19/11/2025 | $120.61 | $119.80 | $121.24 | $119.45 | 34,000 |
| 18/11/2025 | $119.80 | $118.65 | $120.38 | $118.15 | 20,300 |
| 17/11/2025 | $120.19 | $121.35 | $121.40 | $119.49 | 27,800 |
| 14/11/2025 | $121.93 | $121.35 | $122.56 | $121.17 | 20,900 |
| 13/11/2025 | $119.88 | $124.09 | $124.09 | $119.28 | 37,100 |
| 12/11/2025 | $126.13 | $125.29 | $126.33 | $124.85 | 14,600 |
| 11/11/2025 | $123.70 | $122.97 | $124.44 | $122.78 | 17,300 |
| 10/11/2025 | $124.04 | $123.83 | $124.69 | $122.63 | 32,000 |
| 07/11/2025 | $122.37 | $122.62 | $122.91 | $121.63 | 23,500 |
| 06/11/2025 | $124.23 | $125.70 | $125.70 | $123.70 | 24,400 |
| 05/11/2025 | $126.88 | $126.48 | $127.37 | $125.46 | 63,700 |
| 04/11/2025 | $125.97 | $128.00 | $128.00 | $125.60 | 28,600 |
| 03/11/2025 | $130.49 | $129.85 | $131.45 | $129.76 | 17,700 |
Graphs are not available, please refer to the detailed table