Find a quote
TERRAVEST INDUSTRIES INC
138.83 Down -3.76 (-2.71 %)
Delayed : 2025/10/27 17:40:00
- Previous close $142.59
- Opening $142.76
- Today High $143.66
- Today Low $137.87
- Price Bid $138.46
- Price Ask $138.46
- 52 Weeks High $176.64
- 52 Weeks Low $98.01
- Size Bid 1
- Size Ask 1
- Volume 117,357
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $138.83 | Up $0.07 | $138.83 | $138.83 | 5,600 |
| 03:59 PM | $138.76 | Down $ -0.26 | $139.03 | $138.76 | 800 |
| 03:58 PM | $139.02 | Up $0.01 | $139.02 | $139.02 | 100 |
| 03:57 PM | $139.01 | Up $0.13 | $139.02 | $139.01 | 300 |
| 03:56 PM | $138.88 | Up $0.11 | $139.05 | $138.88 | 400 |
| 03:55 PM | $138.77 | Down $ -0.24 | $139.16 | $138.77 | 2,000 |
| 03:53 PM | $139.01 | Down $ -0.14 | $139.01 | $139.01 | 100 |
| 03:53 PM | $139.01 | Up $0.00 | $139.01 | $139.01 | 0 |
| 03:51 PM | $139.15 | Up $0.59 | $139.29 | $138.66 | 3,300 |
| 03:51 PM | $139.15 | Up $0.00 | $139.29 | $138.66 | 0 |
| 03:50 PM | $138.56 | Down $ -0.30 | $138.97 | $138.37 | 2,600 |
| 03:49 PM | $138.86 | Up $0.12 | $138.86 | $138.79 | 1,000 |
| 03:39 PM | $138.74 | Up $0.07 | $138.74 | $138.74 | 100 |
| 03:39 PM | $138.74 | Up $0.00 | $138.74 | $138.74 | 0 |
| 03:39 PM | $138.74 | Up $0.00 | $138.74 | $138.74 | 0 |
| 03:39 PM | $138.74 | Up $0.00 | $138.74 | $138.74 | 0 |
| 03:39 PM | $138.74 | Up $0.00 | $138.74 | $138.74 | 0 |
| 03:39 PM | $138.74 | Up $0.00 | $138.74 | $138.74 | 0 |
| 03:39 PM | $138.74 | Up $0.00 | $138.74 | $138.74 | 0 |
| 03:39 PM | $138.74 | Up $0.00 | $138.74 | $138.74 | 0 |
| 03:39 PM | $138.74 | Up $0.00 | $138.74 | $138.74 | 0 |
| 03:39 PM | $138.74 | Up $0.00 | $138.74 | $138.74 | 0 |
| 03:38 PM | $138.67 | Down $ -0.11 | $138.82 | $138.67 | 500 |
| 03:35 PM | $138.78 | Down $ -0.04 | $138.93 | $138.78 | 600 |
| 03:35 PM | $138.78 | Up $0.00 | $138.93 | $138.78 | 0 |
| 03:35 PM | $138.78 | Up $0.00 | $138.93 | $138.78 | 0 |
| 03:31 PM | $138.82 | Up $0.26 | $138.82 | $138.82 | 100 |
| 03:31 PM | $138.82 | Up $0.00 | $138.82 | $138.82 | 0 |
| 03:31 PM | $138.82 | Up $0.00 | $138.82 | $138.82 | 0 |
| 03:31 PM | $138.82 | Up $0.00 | $138.82 | $138.82 | 0 |
| 03:25 PM | $138.56 | Down $ -0.14 | $139.06 | $138.56 | 1,300 |
| 03:25 PM | $138.56 | Up $0.00 | $139.06 | $138.56 | 0 |
| 03:25 PM | $138.56 | Up $0.00 | $139.06 | $138.56 | 0 |
| 03:25 PM | $138.56 | Up $0.00 | $139.06 | $138.56 | 0 |
| 03:25 PM | $138.56 | Up $0.00 | $139.06 | $138.56 | 0 |
| 03:25 PM | $138.56 | Up $0.00 | $139.06 | $138.56 | 0 |
| 03:21 PM | $138.70 | Up $0.16 | $138.70 | $137.92 | 900 |
| 03:21 PM | $138.70 | Up $0.00 | $138.70 | $137.92 | 0 |
| 03:21 PM | $138.70 | Up $0.00 | $138.70 | $137.92 | 0 |
| 03:21 PM | $138.70 | Up $0.00 | $138.70 | $137.92 | 0 |
| 03:16 PM | $138.54 | Down $ -0.12 | $138.54 | $138.41 | 300 |
| 03:16 PM | $138.54 | Up $0.00 | $138.54 | $138.41 | 0 |
| 03:16 PM | $138.54 | Up $0.00 | $138.54 | $138.41 | 0 |
| 03:16 PM | $138.54 | Up $0.00 | $138.54 | $138.41 | 0 |
| 03:16 PM | $138.54 | Up $0.00 | $138.54 | $138.41 | 0 |
| 03:14 PM | $138.66 | Down $ -0.14 | $138.67 | $138.55 | 300 |
| 03:14 PM | $138.66 | Up $0.00 | $138.67 | $138.55 | 0 |
| 03:11 PM | $138.80 | Up $0.12 | $138.80 | $138.80 | 100 |
| 03:11 PM | $138.80 | Up $0.00 | $138.80 | $138.80 | 0 |
| 03:11 PM | $138.80 | Up $0.00 | $138.80 | $138.80 | 0 |
| 03:10 PM | $138.69 | Down $ -0.38 | $139.07 | $138.54 | 1,000 |
| 03:00 PM | $139.07 | Up $0.16 | $139.07 | $138.77 | 1,000 |
| 03:00 PM | $139.07 | Up $0.00 | $139.07 | $138.77 | 0 |
| 03:00 PM | $139.07 | Up $0.00 | $139.07 | $138.77 | 0 |
| 03:00 PM | $139.07 | Up $0.00 | $139.07 | $138.77 | 0 |
| 03:00 PM | $139.07 | Up $0.00 | $139.07 | $138.77 | 0 |
| 03:00 PM | $139.07 | Up $0.00 | $139.07 | $138.77 | 0 |
| 03:00 PM | $139.07 | Up $0.00 | $139.07 | $138.77 | 0 |
| 03:00 PM | $139.07 | Up $0.00 | $139.07 | $138.77 | 0 |
| 03:00 PM | $139.07 | Up $0.00 | $139.07 | $138.77 | 0 |
| 03:00 PM | $139.07 | Up $0.00 | $139.07 | $138.77 | 0 |
| 02:54 PM | $138.91 | Down $ -0.42 | $139.33 | $138.69 | 2,400 |
| 02:54 PM | $138.91 | Up $0.00 | $139.33 | $138.69 | 0 |
| 02:54 PM | $138.91 | Up $0.00 | $139.33 | $138.69 | 0 |
| 02:54 PM | $138.91 | Up $0.00 | $139.33 | $138.69 | 0 |
| 02:54 PM | $138.91 | Up $0.00 | $139.33 | $138.69 | 0 |
| 02:54 PM | $138.91 | Up $0.00 | $139.33 | $138.69 | 0 |
| 02:50 PM | $139.33 | Up $0.41 | $139.33 | $139.06 | 1,100 |
| 02:50 PM | $139.33 | Up $0.00 | $139.33 | $139.06 | 0 |
| 02:50 PM | $139.33 | Up $0.00 | $139.33 | $139.06 | 0 |
| 02:50 PM | $139.33 | Up $0.00 | $139.33 | $139.06 | 0 |
| 02:49 PM | $138.92 | Up $0.14 | $138.92 | $138.64 | 800 |
| 02:36 PM | $138.78 | Down $ -0.14 | $138.93 | $138.77 | 400 |
| 02:36 PM | $138.78 | Up $0.00 | $138.93 | $138.77 | 0 |
| 02:36 PM | $138.78 | Up $0.00 | $138.93 | $138.77 | 0 |
| 02:36 PM | $138.78 | Up $0.00 | $138.93 | $138.77 | 0 |
| 02:36 PM | $138.78 | Up $0.00 | $138.93 | $138.77 | 0 |
| 02:36 PM | $138.78 | Up $0.00 | $138.93 | $138.77 | 0 |
| 02:36 PM | $138.78 | Up $0.00 | $138.93 | $138.77 | 0 |
| 02:36 PM | $138.78 | Up $0.00 | $138.93 | $138.77 | 0 |
| 02:36 PM | $138.78 | Up $0.00 | $138.93 | $138.77 | 0 |
| 02:36 PM | $138.78 | Up $0.00 | $138.93 | $138.77 | 0 |
| 02:36 PM | $138.78 | Up $0.00 | $138.93 | $138.77 | 0 |
| 02:36 PM | $138.78 | Up $0.00 | $138.93 | $138.77 | 0 |
| 02:36 PM | $138.78 | Up $0.00 | $138.93 | $138.77 | 0 |
| 02:34 PM | $138.92 | Up $0.11 | $138.92 | $138.57 | 1,100 |
| 02:34 PM | $138.92 | Up $0.00 | $138.92 | $138.57 | 0 |
| 02:28 PM | $138.81 | Down $ -0.05 | $138.95 | $138.81 | 300 |
| 02:28 PM | $138.81 | Up $0.00 | $138.95 | $138.81 | 0 |
| 02:28 PM | $138.81 | Up $0.00 | $138.95 | $138.81 | 0 |
| 02:28 PM | $138.81 | Up $0.00 | $138.95 | $138.81 | 0 |
| 02:28 PM | $138.81 | Up $0.00 | $138.95 | $138.81 | 0 |
| 02:28 PM | $138.81 | Up $0.00 | $138.95 | $138.81 | 0 |
| 02:19 PM | $138.86 | Down $ -0.31 | $139.17 | $138.86 | 900 |
| 02:19 PM | $138.86 | Up $0.00 | $139.17 | $138.86 | 0 |
| 02:19 PM | $138.86 | Up $0.00 | $139.17 | $138.86 | 0 |
| 02:19 PM | $138.86 | Up $0.00 | $139.17 | $138.86 | 0 |
| 02:19 PM | $138.86 | Up $0.00 | $139.17 | $138.86 | 0 |
| 02:19 PM | $138.86 | Up $0.00 | $139.17 | $138.86 | 0 |
| 02:19 PM | $138.86 | Up $0.00 | $139.17 | $138.86 | 0 |
| 02:19 PM | $138.86 | Up $0.00 | $139.17 | $138.86 | 0 |
| 02:19 PM | $138.86 | Up $0.00 | $139.17 | $138.86 | 0 |
| 02:12 PM | $139.17 | Up $0.49 | $139.17 | $138.82 | 400 |
| 02:12 PM | $139.17 | Up $0.00 | $139.17 | $138.82 | 0 |
| 02:12 PM | $139.17 | Up $0.00 | $139.17 | $138.82 | 0 |
| 02:12 PM | $139.17 | Up $0.00 | $139.17 | $138.82 | 0 |
| 02:12 PM | $139.17 | Up $0.00 | $139.17 | $138.82 | 0 |
| 02:12 PM | $139.17 | Up $0.00 | $139.17 | $138.82 | 0 |
| 02:12 PM | $139.17 | Up $0.00 | $139.17 | $138.82 | 0 |
| 02:04 PM | $138.68 | Up $0.00 | $138.68 | $138.68 | 100 |
| 02:04 PM | $138.68 | Up $0.00 | $138.68 | $138.68 | 0 |
| 02:04 PM | $138.68 | Up $0.00 | $138.68 | $138.68 | 0 |
| 02:04 PM | $138.68 | Up $0.00 | $138.68 | $138.68 | 0 |
| 02:04 PM | $138.68 | Up $0.00 | $138.68 | $138.68 | 0 |
| 02:04 PM | $138.68 | Up $0.00 | $138.68 | $138.68 | 0 |
| 02:04 PM | $138.68 | Up $0.00 | $138.68 | $138.68 | 0 |
| 02:04 PM | $138.68 | Up $0.00 | $138.68 | $138.68 | 0 |
| 02:00 PM | $138.68 | Up $0.00 | $138.78 | $138.68 | 500 |
| 02:00 PM | $138.68 | Up $0.00 | $138.78 | $138.68 | 0 |
| 02:00 PM | $138.68 | Up $0.00 | $138.78 | $138.68 | 0 |
| 02:00 PM | $138.68 | Up $0.00 | $138.78 | $138.68 | 0 |
| 01:50 PM | $138.68 | Down $ -0.14 | $138.82 | $138.43 | 1,000 |
| 01:50 PM | $138.68 | Up $0.00 | $138.82 | $138.43 | 0 |
| 01:50 PM | $138.68 | Up $0.00 | $138.82 | $138.43 | 0 |
| 01:50 PM | $138.68 | Up $0.00 | $138.82 | $138.43 | 0 |
| 01:50 PM | $138.68 | Up $0.00 | $138.82 | $138.43 | 0 |
| 01:50 PM | $138.68 | Up $0.00 | $138.82 | $138.43 | 0 |
| 01:50 PM | $138.68 | Up $0.00 | $138.82 | $138.43 | 0 |
| 01:50 PM | $138.68 | Up $0.00 | $138.82 | $138.43 | 0 |
| 01:50 PM | $138.68 | Up $0.00 | $138.82 | $138.43 | 0 |
| 01:50 PM | $138.68 | Up $0.00 | $138.82 | $138.43 | 0 |
| 01:45 PM | $138.82 | Up $0.00 | $138.82 | $138.82 | 100 |
| 01:45 PM | $138.82 | Up $0.00 | $138.82 | $138.82 | 0 |
| 01:45 PM | $138.82 | Up $0.00 | $138.82 | $138.82 | 0 |
| 01:45 PM | $138.82 | Up $0.00 | $138.82 | $138.82 | 0 |
| 01:45 PM | $138.82 | Up $0.00 | $138.82 | $138.82 | 0 |
| 01:43 PM | $138.82 | Up $0.12 | $138.82 | $138.44 | 700 |
| 01:43 PM | $138.82 | Up $0.00 | $138.82 | $138.44 | 0 |
| 01:41 PM | $138.70 | Up $0.00 | $138.70 | $138.70 | 100 |
| 01:41 PM | $138.70 | Up $0.00 | $138.70 | $138.70 | 0 |
| 01:40 PM | $138.70 | Up $0.28 | $138.70 | $138.43 | 300 |
| 01:39 PM | $138.42 | Up $0.13 | $138.43 | $138.27 | 800 |
| 01:38 PM | $138.29 | Up $0.16 | $138.38 | $137.87 | 2,000 |
| 01:35 PM | $138.13 | Down $ -0.25 | $138.26 | $138.04 | 400 |
| 01:35 PM | $138.13 | Up $0.00 | $138.26 | $138.04 | 0 |
| 01:35 PM | $138.13 | Up $0.00 | $138.26 | $138.04 | 0 |
| 01:34 PM | $138.38 | Down $ -0.84 | $139.22 | $137.98 | 2,700 |
| 01:33 PM | $139.22 | Down $ -0.06 | $139.22 | $139.22 | 100 |
| 01:22 PM | $139.28 | Up $0.20 | $139.28 | $139.21 | 400 |
| 01:22 PM | $139.28 | Up $0.00 | $139.28 | $139.21 | 0 |
| 01:22 PM | $139.28 | Up $0.00 | $139.28 | $139.21 | 0 |
| 01:22 PM | $139.28 | Up $0.00 | $139.28 | $139.21 | 0 |
| 01:22 PM | $139.28 | Up $0.00 | $139.28 | $139.21 | 0 |
| 01:22 PM | $139.28 | Up $0.00 | $139.28 | $139.21 | 0 |
| 01:22 PM | $139.28 | Up $0.00 | $139.28 | $139.21 | 0 |
| 01:22 PM | $139.28 | Up $0.00 | $139.28 | $139.21 | 0 |
| 01:22 PM | $139.28 | Up $0.00 | $139.28 | $139.21 | 0 |
| 01:22 PM | $139.28 | Up $0.00 | $139.28 | $139.21 | 0 |
| 01:22 PM | $139.28 | Up $0.00 | $139.28 | $139.21 | 0 |
| 01:18 PM | $139.08 | Down $ -0.14 | $139.21 | $139.07 | 600 |
| 01:18 PM | $139.08 | Up $0.00 | $139.21 | $139.07 | 0 |
| 01:18 PM | $139.08 | Up $0.00 | $139.21 | $139.07 | 0 |
| 01:18 PM | $139.08 | Up $0.00 | $139.21 | $139.07 | 0 |
| 01:15 PM | $139.22 | Up $0.27 | $139.28 | $138.81 | 1,500 |
| 01:15 PM | $139.22 | Up $0.00 | $139.28 | $138.81 | 0 |
| 01:15 PM | $139.22 | Up $0.00 | $139.28 | $138.81 | 0 |
| 01:07 PM | $138.95 | Down $ -0.27 | $139.28 | $138.95 | 400 |
| 01:07 PM | $138.95 | Up $0.00 | $139.28 | $138.95 | 0 |
| 01:07 PM | $138.95 | Up $0.00 | $139.28 | $138.95 | 0 |
| 01:07 PM | $138.95 | Up $0.00 | $139.28 | $138.95 | 0 |
| 01:07 PM | $138.95 | Up $0.00 | $139.28 | $138.95 | 0 |
| 01:07 PM | $138.95 | Up $0.00 | $139.28 | $138.95 | 0 |
| 01:07 PM | $138.95 | Up $0.00 | $139.28 | $138.95 | 0 |
| 01:07 PM | $138.95 | Up $0.00 | $139.28 | $138.95 | 0 |
| 01:05 PM | $139.22 | Up $0.25 | $139.22 | $139.21 | 200 |
| 01:05 PM | $139.22 | Up $0.00 | $139.22 | $139.21 | 0 |
| 01:01 PM | $138.97 | Down $ -0.46 | $139.37 | $138.90 | 1,700 |
| 01:01 PM | $138.97 | Up $0.00 | $139.37 | $138.90 | 0 |
| 01:01 PM | $138.97 | Up $0.00 | $139.37 | $138.90 | 0 |
| 01:01 PM | $138.97 | Up $0.00 | $139.37 | $138.90 | 0 |
| 12:51 PM | $139.43 | Up $0.06 | $139.43 | $139.41 | 300 |
| 12:51 PM | $139.43 | Up $0.00 | $139.43 | $139.41 | 0 |
| 12:51 PM | $139.43 | Up $0.00 | $139.43 | $139.41 | 0 |
| 12:51 PM | $139.43 | Up $0.00 | $139.43 | $139.41 | 0 |
| 12:51 PM | $139.43 | Up $0.00 | $139.43 | $139.41 | 0 |
| 12:51 PM | $139.43 | Up $0.00 | $139.43 | $139.41 | 0 |
| 12:51 PM | $139.43 | Up $0.00 | $139.43 | $139.41 | 0 |
| 12:51 PM | $139.43 | Up $0.00 | $139.43 | $139.41 | 0 |
| 12:51 PM | $139.43 | Up $0.00 | $139.43 | $139.41 | 0 |
| 12:51 PM | $139.43 | Up $0.00 | $139.43 | $139.41 | 0 |
| 12:47 PM | $139.37 | Up $0.18 | $139.37 | $139.32 | 400 |
| 12:47 PM | $139.37 | Up $0.00 | $139.37 | $139.32 | 0 |
| 12:47 PM | $139.37 | Up $0.00 | $139.37 | $139.32 | 0 |
| 12:47 PM | $139.37 | Up $0.00 | $139.37 | $139.32 | 0 |
| 12:31 PM | $139.19 | Up $0.10 | $139.21 | $139.19 | 400 |
| 12:31 PM | $139.19 | Up $0.00 | $139.21 | $139.19 | 0 |
| 12:31 PM | $139.19 | Up $0.00 | $139.21 | $139.19 | 0 |
| 12:31 PM | $139.19 | Up $0.00 | $139.21 | $139.19 | 0 |
| 12:31 PM | $139.19 | Up $0.00 | $139.21 | $139.19 | 0 |
| 12:31 PM | $139.19 | Up $0.00 | $139.21 | $139.19 | 0 |
| 12:31 PM | $139.19 | Up $0.00 | $139.21 | $139.19 | 0 |
| 12:31 PM | $139.19 | Up $0.00 | $139.21 | $139.19 | 0 |
| 12:31 PM | $139.19 | Up $0.00 | $139.21 | $139.19 | 0 |
| 12:31 PM | $139.19 | Up $0.00 | $139.21 | $139.19 | 0 |
| 12:31 PM | $139.19 | Up $0.00 | $139.21 | $139.19 | 0 |
| 12:31 PM | $139.19 | Up $0.00 | $139.21 | $139.19 | 0 |
| 12:31 PM | $139.19 | Up $0.00 | $139.21 | $139.19 | 0 |
| 12:31 PM | $139.19 | Up $0.00 | $139.21 | $139.19 | 0 |
| 12:31 PM | $139.19 | Up $0.00 | $139.21 | $139.19 | 0 |
| 12:31 PM | $139.19 | Up $0.00 | $139.21 | $139.19 | 0 |
| 12:26 PM | $139.09 | Down $ -0.14 | $139.09 | $139.09 | 100 |
| 12:26 PM | $139.09 | Up $0.00 | $139.09 | $139.09 | 0 |
| 12:26 PM | $139.09 | Up $0.00 | $139.09 | $139.09 | 0 |
| 12:26 PM | $139.09 | Up $0.00 | $139.09 | $139.09 | 0 |
| 12:26 PM | $139.09 | Up $0.00 | $139.09 | $139.09 | 0 |
| 12:23 PM | $139.23 | Up $0.14 | $139.23 | $139.23 | 100 |
| 12:23 PM | $139.23 | Up $0.00 | $139.23 | $139.23 | 0 |
| 12:23 PM | $139.23 | Up $0.00 | $139.23 | $139.23 | 0 |
| 12:22 PM | $139.09 | Up $0.12 | $139.10 | $138.94 | 700 |
| 12:21 PM | $138.97 | Up $0.04 | $138.97 | $138.97 | 100 |
| 12:20 PM | $138.93 | Down $ -0.17 | $139.09 | $138.93 | 700 |
| 12:17 PM | $139.10 | Up $0.00 | $139.10 | $139.10 | 100 |
| 12:17 PM | $139.10 | Up $0.00 | $139.10 | $139.10 | 0 |
| 12:17 PM | $139.10 | Up $0.00 | $139.10 | $139.10 | 0 |
| 12:14 PM | $139.10 | Up $0.39 | $139.14 | $138.83 | 1,400 |
| 12:14 PM | $139.10 | Up $0.00 | $139.14 | $138.83 | 0 |
| 12:14 PM | $139.10 | Up $0.00 | $139.14 | $138.83 | 0 |
| 11:54 AM | $138.71 | Down $ -0.06 | $138.74 | $138.57 | 900 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:54 AM | $138.71 | Up $0.00 | $138.74 | $138.57 | 0 |
| 11:48 AM | $138.77 | Down $ -0.01 | $138.77 | $138.77 | 100 |
| 11:48 AM | $138.77 | Up $0.00 | $138.77 | $138.77 | 0 |
| 11:48 AM | $138.77 | Up $0.00 | $138.77 | $138.77 | 0 |
| 11:48 AM | $138.77 | Up $0.00 | $138.77 | $138.77 | 0 |
| 11:48 AM | $138.77 | Up $0.00 | $138.77 | $138.77 | 0 |
| 11:48 AM | $138.77 | Up $0.00 | $138.77 | $138.77 | 0 |
| 11:45 AM | $138.78 | Up $0.21 | $138.78 | $138.58 | 700 |
| 11:45 AM | $138.78 | Up $0.00 | $138.78 | $138.58 | 0 |
| 11:45 AM | $138.78 | Up $0.00 | $138.78 | $138.58 | 0 |
| 11:43 AM | $138.57 | Up $0.01 | $138.77 | $138.57 | 700 |
| 11:43 AM | $138.57 | Up $0.00 | $138.77 | $138.57 | 0 |
| 11:42 AM | $138.56 | Down $ -0.31 | $139.00 | $138.32 | 6,500 |
| 11:36 AM | $138.87 | Down $ -0.20 | $138.87 | $138.86 | 200 |
| 11:36 AM | $138.87 | Up $0.00 | $138.87 | $138.86 | 0 |
| 11:36 AM | $138.87 | Up $0.00 | $138.87 | $138.86 | 0 |
| 11:36 AM | $138.87 | Up $0.00 | $138.87 | $138.86 | 0 |
| 11:36 AM | $138.87 | Up $0.00 | $138.87 | $138.86 | 0 |
| 11:36 AM | $138.87 | Up $0.00 | $138.87 | $138.86 | 0 |
| 11:34 AM | $139.07 | Up $0.05 | $139.07 | $138.87 | 200 |
| 11:34 AM | $139.07 | Up $0.00 | $139.07 | $138.87 | 0 |
| 11:33 AM | $139.02 | Down $ -1.18 | $140.06 | $139.02 | 1,500 |
| 11:22 AM | $140.20 | Down $ -0.15 | $140.21 | $140.20 | 200 |
| 11:22 AM | $140.20 | Up $0.00 | $140.21 | $140.20 | 0 |
| 11:22 AM | $140.20 | Up $0.00 | $140.21 | $140.20 | 0 |
| 11:22 AM | $140.20 | Up $0.00 | $140.21 | $140.20 | 0 |
| 11:22 AM | $140.20 | Up $0.00 | $140.21 | $140.20 | 0 |
| 11:22 AM | $140.20 | Up $0.00 | $140.21 | $140.20 | 0 |
| 11:22 AM | $140.20 | Up $0.00 | $140.21 | $140.20 | 0 |
| 11:22 AM | $140.20 | Up $0.00 | $140.21 | $140.20 | 0 |
| 11:22 AM | $140.20 | Up $0.00 | $140.21 | $140.20 | 0 |
| 11:22 AM | $140.20 | Up $0.00 | $140.21 | $140.20 | 0 |
| 11:22 AM | $140.20 | Up $0.00 | $140.21 | $140.20 | 0 |
| 11:21 AM | $140.35 | Down $ -0.01 | $140.35 | $140.35 | 100 |
| 11:20 AM | $140.36 | Up $0.28 | $140.49 | $139.94 | 1,700 |
| 11:15 AM | $140.08 | Down $ -0.06 | $140.08 | $140.08 | 100 |
| 11:15 AM | $140.08 | Up $0.00 | $140.08 | $140.08 | 0 |
| 11:15 AM | $140.08 | Up $0.00 | $140.08 | $140.08 | 0 |
| 11:15 AM | $140.08 | Up $0.00 | $140.08 | $140.08 | 0 |
| 11:15 AM | $140.08 | Up $0.00 | $140.08 | $140.08 | 0 |
| 11:13 AM | $140.14 | Up $0.14 | $140.14 | $140.14 | 100 |
| 11:13 AM | $140.14 | Up $0.00 | $140.14 | $140.14 | 0 |
| 11:12 AM | $140.00 | Down $ -0.55 | $140.54 | $139.92 | 1,900 |
| 11:10 AM | $140.55 | Up $1.13 | $140.55 | $139.58 | 900 |
| 11:10 AM | $140.55 | Up $0.00 | $140.55 | $139.58 | 0 |
| 10:52 AM | $139.42 | Up $0.01 | $139.42 | $139.41 | 300 |
| 10:52 AM | $139.42 | Up $0.00 | $139.42 | $139.41 | 0 |
| 10:52 AM | $139.42 | Up $0.00 | $139.42 | $139.41 | 0 |
| 10:52 AM | $139.42 | Up $0.00 | $139.42 | $139.41 | 0 |
| 10:52 AM | $139.42 | Up $0.00 | $139.42 | $139.41 | 0 |
| 10:52 AM | $139.42 | Up $0.00 | $139.42 | $139.41 | 0 |
| 10:52 AM | $139.42 | Up $0.00 | $139.42 | $139.41 | 0 |
| 10:52 AM | $139.42 | Up $0.00 | $139.42 | $139.41 | 0 |
| 10:52 AM | $139.42 | Up $0.00 | $139.42 | $139.41 | 0 |
| 10:52 AM | $139.42 | Up $0.00 | $139.42 | $139.41 | 0 |
| 10:52 AM | $139.42 | Up $0.00 | $139.42 | $139.41 | 0 |
| 10:52 AM | $139.42 | Up $0.00 | $139.42 | $139.41 | 0 |
| 10:52 AM | $139.42 | Up $0.00 | $139.42 | $139.41 | 0 |
| 10:52 AM | $139.42 | Up $0.00 | $139.42 | $139.41 | 0 |
| 10:52 AM | $139.42 | Up $0.00 | $139.42 | $139.41 | 0 |
| 10:52 AM | $139.42 | Up $0.00 | $139.42 | $139.41 | 0 |
| 10:52 AM | $139.42 | Up $0.00 | $139.42 | $139.41 | 0 |
| 10:52 AM | $139.42 | Up $0.00 | $139.42 | $139.41 | 0 |
| 10:49 AM | $139.41 | Down $ -0.01 | $139.43 | $139.41 | 400 |
| 10:49 AM | $139.41 | Up $0.00 | $139.43 | $139.41 | 0 |
| 10:49 AM | $139.41 | Up $0.00 | $139.43 | $139.41 | 0 |
| 10:46 AM | $139.42 | Down $ -0.27 | $139.56 | $139.42 | 400 |
| 10:46 AM | $139.42 | Up $0.00 | $139.56 | $139.42 | 0 |
| 10:46 AM | $139.42 | Up $0.00 | $139.56 | $139.42 | 0 |
| 10:44 AM | $139.69 | Up $0.13 | $139.69 | $139.54 | 200 |
| 10:44 AM | $139.69 | Up $0.00 | $139.69 | $139.54 | 0 |
| 10:43 AM | $139.56 | Up $0.42 | $139.56 | $139.06 | 6,000 |
| 10:42 AM | $139.14 | Down $ -0.06 | $140.00 | $138.86 | 9,200 |
| 10:41 AM | $139.20 | Down $ -0.24 | $139.29 | $139.12 | 600 |
| 10:38 AM | $139.44 | Down $ -0.15 | $139.48 | $139.44 | 200 |
| 10:38 AM | $139.44 | Up $0.00 | $139.48 | $139.44 | 0 |
| 10:38 AM | $139.44 | Up $0.00 | $139.48 | $139.44 | 0 |
| 10:35 AM | $139.59 | Up $0.44 | $140.02 | $139.24 | 1,600 |
| 10:35 AM | $139.59 | Up $0.00 | $140.02 | $139.24 | 0 |
| 10:35 AM | $139.59 | Up $0.00 | $140.02 | $139.24 | 0 |
| 10:34 AM | $139.15 | Down $ -0.01 | $139.29 | $139.11 | 500 |
| 10:33 AM | $139.16 | Up $0.15 | $139.16 | $139.02 | 200 |
| 10:32 AM | $139.01 | Up $0.02 | $139.28 | $138.99 | 1,300 |
| 10:31 AM | $138.99 | Down $ -0.14 | $139.01 | $138.97 | 500 |
| 10:30 AM | $139.13 | Down $ -0.14 | $139.13 | $139.13 | 200 |
| 10:29 AM | $139.27 | Down $ -0.14 | $139.27 | $139.27 | 100 |
| 10:28 AM | $139.41 | Down $ -0.01 | $139.55 | $139.41 | 600 |
| 10:27 AM | $139.42 | Down $ -0.15 | $139.42 | $139.42 | 100 |
| 10:26 AM | $139.57 | Down $ -0.15 | $139.57 | $139.57 | 100 |
| 10:25 AM | $139.72 | Down $ -0.27 | $139.85 | $139.71 | 700 |
| 10:22 AM | $139.99 | Up $0.28 | $140.12 | $139.70 | 900 |
| 10:22 AM | $139.99 | Up $0.00 | $140.12 | $139.70 | 0 |
| 10:22 AM | $139.99 | Up $0.00 | $140.12 | $139.70 | 0 |
| 10:21 AM | $139.71 | Up $1.18 | $139.84 | $138.63 | 2,500 |
| 10:20 AM | $138.53 | Down $ -0.45 | $138.83 | $138.49 | 800 |
| 10:19 AM | $138.98 | Down $ -0.63 | $139.46 | $138.84 | 500 |
| 10:17 AM | $139.61 | Down $ -0.28 | $139.75 | $139.61 | 400 |
| 10:17 AM | $139.61 | Up $0.00 | $139.75 | $139.61 | 0 |
| 10:16 AM | $139.89 | Down $ -0.34 | $140.10 | $139.89 | 500 |
| 10:15 AM | $140.23 | Down $ -0.06 | $140.23 | $140.23 | 100 |
| 10:14 AM | $140.29 | Up $0.32 | $140.37 | $140.10 | 800 |
| 10:13 AM | $139.97 | Down $ -0.05 | $139.97 | $139.97 | 100 |
| 10:12 AM | $140.02 | Up $0.40 | $140.10 | $139.84 | 400 |
| 10:11 AM | $139.62 | Up $0.19 | $139.70 | $139.56 | 500 |
| 10:10 AM | $139.43 | Down $ -0.66 | $139.93 | $139.40 | 1,800 |
| 10:07 AM | $140.09 | Up $0.15 | $140.09 | $139.64 | 800 |
| 10:07 AM | $140.09 | Up $0.00 | $140.09 | $139.64 | 0 |
| 10:07 AM | $140.09 | Up $0.00 | $140.09 | $139.64 | 0 |
| 10:06 AM | $139.94 | Down $ -0.86 | $140.14 | $139.52 | 2,400 |
| 10:04 AM | $140.80 | Down $ -0.20 | $140.81 | $140.80 | 200 |
| 10:04 AM | $140.80 | Up $0.00 | $140.81 | $140.80 | 0 |
| 09:56 AM | $141.00 | Down $ -0.16 | $141.02 | $141.00 | 200 |
| 09:56 AM | $141.00 | Up $0.00 | $141.02 | $141.00 | 0 |
| 09:56 AM | $141.00 | Up $0.00 | $141.02 | $141.00 | 0 |
| 09:56 AM | $141.00 | Up $0.00 | $141.02 | $141.00 | 0 |
| 09:56 AM | $141.00 | Up $0.00 | $141.02 | $141.00 | 0 |
| 09:56 AM | $141.00 | Up $0.00 | $141.02 | $141.00 | 0 |
| 09:56 AM | $141.00 | Up $0.00 | $141.02 | $141.00 | 0 |
| 09:56 AM | $141.00 | Up $0.00 | $141.02 | $141.00 | 0 |
| 09:55 AM | $141.16 | Down $ -0.42 | $141.44 | $141.16 | 300 |
| 09:53 AM | $141.58 | Down $ -0.28 | $141.90 | $141.58 | 400 |
| 09:53 AM | $141.58 | Up $0.00 | $141.90 | $141.58 | 0 |
| 09:51 AM | $141.86 | Down $ -0.02 | $142.02 | $141.86 | 900 |
| 09:51 AM | $141.86 | Up $0.00 | $142.02 | $141.86 | 0 |
| 09:50 AM | $141.88 | Down $ -0.14 | $142.16 | $141.88 | 500 |
| 09:49 AM | $142.02 | Down $ -1.04 | $142.92 | $142.02 | 5,300 |
| 09:48 AM | $143.06 | Down $ -0.27 | $143.34 | $143.06 | 500 |
| 09:47 AM | $143.33 | Up $0.58 | $143.66 | $142.97 | 2,900 |
| 09:44 AM | $142.75 | Down $ -0.03 | $142.78 | $142.75 | 2,200 |
| 09:44 AM | $142.75 | Up $0.00 | $142.78 | $142.75 | 0 |
| 09:44 AM | $142.75 | Up $0.00 | $142.78 | $142.75 | 0 |
| 09:43 AM | $142.78 | Up $0.17 | $142.78 | $142.68 | 800 |
| 09:36 AM | $142.61 | Down $ -0.14 | $142.78 | $142.61 | 900 |
| 09:36 AM | $142.61 | Up $0.00 | $142.78 | $142.61 | 0 |
| 09:36 AM | $142.61 | Up $0.00 | $142.78 | $142.61 | 0 |
| 09:36 AM | $142.61 | Up $0.00 | $142.78 | $142.61 | 0 |
| 09:36 AM | $142.61 | Up $0.00 | $142.78 | $142.61 | 0 |
| 09:36 AM | $142.61 | Up $0.00 | $142.78 | $142.61 | 0 |
| 09:36 AM | $142.61 | Up $0.00 | $142.78 | $142.61 | 0 |
| 09:35 AM | $142.75 | Down $ -0.01 | $142.76 | $142.75 | 500 |
| 09:34 AM | $142.76 | Up $0.00 | $142.77 | $142.76 | 600 |
| 09:30 AM | $142.76 | Up $0.17 | $142.76 | $142.76 | 100 |
| 09:30 AM | $142.76 | Up $0.00 | $142.76 | $142.76 | 0 |
| 09:30 AM | $142.76 | Up $0.00 | $142.76 | $142.76 | 0 |
| 09:30 AM | $142.76 | Up $0.00 | $142.76 | $142.76 | 0 |
| Previous close | $142.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/10/2025 | $138.83 | $138.84 | $139.43 | $137.87 | 47,700 |
| 24/10/2025 | $142.59 | $138.82 | $152.77 | $138.55 | 77,800 |
| 23/10/2025 | $139.82 | $137.87 | $139.95 | $137.15 | 41,400 |
| 22/10/2025 | $136.00 | $134.12 | $136.19 | $133.28 | 26,700 |
| 21/10/2025 | $136.28 | $136.29 | $137.00 | $135.77 | 20,100 |
| 20/10/2025 | $135.75 | $135.82 | $136.87 | $135.55 | 23,500 |
| 17/10/2025 | $135.50 | $137.79 | $138.74 | $135.37 | 33,600 |
| 16/10/2025 | $139.98 | $139.71 | $140.32 | $139.31 | 27,000 |
| 15/10/2025 | $141.49 | $139.00 | $141.49 | $138.64 | 59,200 |
| 14/10/2025 | $137.43 | $138.79 | $140.21 | $136.93 | 32,000 |
| 10/10/2025 | $137.00 | $136.18 | $138.00 | $135.68 | 62,300 |
| 09/10/2025 | $141.37 | $142.33 | $142.40 | $140.68 | 22,500 |
| 08/10/2025 | $143.80 | $144.05 | $144.18 | $143.40 | 9,900 |
| 07/10/2025 | $142.96 | $141.99 | $143.12 | $141.98 | 20,800 |
| 06/10/2025 | $144.26 | $143.44 | $145.30 | $143.44 | 19,300 |
| 03/10/2025 | $140.95 | $140.07 | $141.16 | $139.58 | 22,700 |
| 02/10/2025 | $140.36 | $142.59 | $142.59 | $140.19 | 16,700 |
| 01/10/2025 | $142.35 | $139.83 | $142.68 | $139.50 | 24,700 |
| 30/09/2025 | $139.30 | $136.52 | $139.40 | $136.34 | 30,200 |
| 29/09/2025 | $139.04 | $138.85 | $140.31 | $138.78 | 26,200 |
| 26/09/2025 | $138.64 | $137.57 | $139.59 | $137.42 | 38,500 |
| 24/09/2025 | $138.76 | $137.05 | $139.11 | $136.86 | 37,900 |
| 23/09/2025 | $138.22 | $138.83 | $138.85 | $136.64 | 39,300 |
| 22/09/2025 | $137.51 | $136.43 | $137.95 | $136.21 | 21,900 |
| 19/09/2025 | $138.00 | $136.45 | $138.02 | $135.85 | 321,400 |
| 18/09/2025 | $137.95 | $136.56 | $138.14 | $136.50 | 25,100 |
| 17/09/2025 | $135.47 | $137.43 | $137.69 | $135.29 | 31,400 |
| 16/09/2025 | $137.71 | $136.30 | $137.90 | $135.61 | 52,300 |
| 15/09/2025 | $138.40 | $138.17 | $138.41 | $137.54 | 36,500 |
| 12/09/2025 | $137.61 | $138.72 | $138.72 | $137.17 | 15,700 |
Graphs are not available, please refer to the detailed table