Quotes and Market Data
Find a quote
TERRAVEST INDUSTRIES INC
144.32 Down -1.21 (-0.84 %)
Delayed : 2025/08/22 17:40:00
- Previous close $145.53
- Opening $144.57
- Price Ask $144.00
- Price Bid $144.00
- Size Bid 1
- Size Ask 1
- Today High $148.34
- Today Low $143.87
- 52 Weeks High $176.64
- 52 Weeks Low $90.49
- Volume 51,897
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $144.32 | Up $0.09 | $144.32 | $144.32 | 3,300 |
| 03:59 PM | $144.23 | Down $ -0.10 | $144.30 | $144.23 | 1,200 |
| 03:58 PM | $144.33 | Down $ -0.06 | $144.35 | $144.33 | 200 |
| 03:57 PM | $144.39 | Up $0.03 | $144.52 | $144.39 | 400 |
| 03:56 PM | $144.36 | Down $ -0.16 | $144.36 | $144.36 | 200 |
| 03:55 PM | $144.52 | Up $0.00 | $144.52 | $144.45 | 200 |
| 03:52 PM | $144.52 | Down $ -0.11 | $144.52 | $144.52 | 100 |
| 03:52 PM | $144.52 | Up $0.00 | $144.52 | $144.52 | 0 |
| 03:52 PM | $144.52 | Up $0.00 | $144.52 | $144.52 | 0 |
| 03:49 PM | $144.63 | Down $ -0.06 | $144.63 | $144.63 | 100 |
| 03:49 PM | $144.63 | Up $0.00 | $144.63 | $144.63 | 0 |
| 03:49 PM | $144.63 | Up $0.00 | $144.63 | $144.63 | 0 |
| 03:48 PM | $144.69 | Down $ -0.21 | $145.05 | $144.69 | 2,800 |
| 03:47 PM | $144.90 | Up $0.04 | $144.90 | $144.89 | 1,100 |
| 03:44 PM | $144.86 | Down $ -0.06 | $144.86 | $144.70 | 1,000 |
| 03:44 PM | $144.86 | Up $0.00 | $144.86 | $144.70 | 0 |
| 03:44 PM | $144.86 | Up $0.00 | $144.86 | $144.70 | 0 |
| 03:43 PM | $144.92 | Up $0.08 | $144.92 | $144.92 | 100 |
| 03:42 PM | $144.84 | Up $0.11 | $144.84 | $144.84 | 100 |
| 03:41 PM | $144.73 | Up $0.21 | $144.73 | $144.73 | 100 |
| 03:40 PM | $144.52 | Up $0.13 | $144.52 | $144.50 | 500 |
| 03:38 PM | $144.39 | Up $0.12 | $144.39 | $144.12 | 2,000 |
| 03:38 PM | $144.39 | Up $0.00 | $144.39 | $144.12 | 0 |
| 03:36 PM | $144.27 | Up $0.04 | $144.27 | $144.27 | 100 |
| 03:36 PM | $144.27 | Up $0.00 | $144.27 | $144.27 | 0 |
| 03:33 PM | $144.23 | Up $0.00 | $144.23 | $144.14 | 1,100 |
| 03:33 PM | $144.23 | Up $0.00 | $144.23 | $144.14 | 0 |
| 03:33 PM | $144.23 | Up $0.00 | $144.23 | $144.14 | 0 |
| 03:30 PM | $144.23 | Up $0.23 | $144.23 | $144.01 | 1,000 |
| 03:30 PM | $144.23 | Up $0.00 | $144.23 | $144.01 | 0 |
| 03:30 PM | $144.23 | Up $0.00 | $144.23 | $144.01 | 0 |
| 03:29 PM | $144.00 | Up $0.13 | $144.00 | $143.89 | 200 |
| 03:24 PM | $143.87 | Down $ -0.02 | $143.89 | $143.87 | 600 |
| 03:24 PM | $143.87 | Up $0.00 | $143.89 | $143.87 | 0 |
| 03:24 PM | $143.87 | Up $0.00 | $143.89 | $143.87 | 0 |
| 03:24 PM | $143.87 | Up $0.00 | $143.89 | $143.87 | 0 |
| 03:24 PM | $143.87 | Up $0.00 | $143.89 | $143.87 | 0 |
| 03:17 PM | $143.89 | Down $ -0.11 | $143.89 | $143.89 | 100 |
| 03:17 PM | $143.89 | Up $0.00 | $143.89 | $143.89 | 0 |
| 03:17 PM | $143.89 | Up $0.00 | $143.89 | $143.89 | 0 |
| 03:17 PM | $143.89 | Up $0.00 | $143.89 | $143.89 | 0 |
| 03:17 PM | $143.89 | Up $0.00 | $143.89 | $143.89 | 0 |
| 03:17 PM | $143.89 | Up $0.00 | $143.89 | $143.89 | 0 |
| 03:17 PM | $143.89 | Up $0.00 | $143.89 | $143.89 | 0 |
| 03:11 PM | $144.00 | Down $ -0.16 | $144.00 | $144.00 | 100 |
| 03:11 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 03:11 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 03:11 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 03:11 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 03:11 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 03:01 PM | $144.16 | Down $ -0.26 | $144.16 | $144.16 | 100 |
| 03:01 PM | $144.16 | Up $0.00 | $144.16 | $144.16 | 0 |
| 03:01 PM | $144.16 | Up $0.00 | $144.16 | $144.16 | 0 |
| 03:01 PM | $144.16 | Up $0.00 | $144.16 | $144.16 | 0 |
| 03:01 PM | $144.16 | Up $0.00 | $144.16 | $144.16 | 0 |
| 03:01 PM | $144.16 | Up $0.00 | $144.16 | $144.16 | 0 |
| 03:01 PM | $144.16 | Up $0.00 | $144.16 | $144.16 | 0 |
| 03:01 PM | $144.16 | Up $0.00 | $144.16 | $144.16 | 0 |
| 03:01 PM | $144.16 | Up $0.00 | $144.16 | $144.16 | 0 |
| 03:01 PM | $144.16 | Up $0.00 | $144.16 | $144.16 | 0 |
| 03:00 PM | $144.42 | Up $0.00 | $144.42 | $144.42 | 100 |
| 02:57 PM | $144.42 | Up $0.06 | $144.42 | $144.42 | 100 |
| 02:57 PM | $144.42 | Up $0.00 | $144.42 | $144.42 | 0 |
| 02:57 PM | $144.42 | Up $0.00 | $144.42 | $144.42 | 0 |
| 02:55 PM | $144.36 | Down $ -0.14 | $144.36 | $144.36 | 100 |
| 02:55 PM | $144.36 | Up $0.00 | $144.36 | $144.36 | 0 |
| 02:53 PM | $144.50 | Down $ -0.30 | $144.74 | $144.50 | 1,300 |
| 02:53 PM | $144.50 | Up $0.00 | $144.74 | $144.50 | 0 |
| 02:52 PM | $144.80 | Down $ -0.14 | $144.81 | $144.80 | 400 |
| 02:51 PM | $144.94 | Down $ -0.16 | $145.04 | $144.94 | 700 |
| 02:48 PM | $145.10 | Up $0.24 | $145.10 | $145.00 | 800 |
| 02:48 PM | $145.10 | Up $0.00 | $145.10 | $145.00 | 0 |
| 02:48 PM | $145.10 | Up $0.00 | $145.10 | $145.00 | 0 |
| 02:41 PM | $144.86 | Down $ -0.08 | $145.04 | $144.85 | 1,800 |
| 02:41 PM | $144.86 | Up $0.00 | $145.04 | $144.85 | 0 |
| 02:41 PM | $144.86 | Up $0.00 | $145.04 | $144.85 | 0 |
| 02:41 PM | $144.86 | Up $0.00 | $145.04 | $144.85 | 0 |
| 02:41 PM | $144.86 | Up $0.00 | $145.04 | $144.85 | 0 |
| 02:41 PM | $144.86 | Up $0.00 | $145.04 | $144.85 | 0 |
| 02:41 PM | $144.86 | Up $0.00 | $145.04 | $144.85 | 0 |
| 02:36 PM | $144.94 | Up $0.04 | $144.94 | $144.94 | 200 |
| 02:36 PM | $144.94 | Up $0.00 | $144.94 | $144.94 | 0 |
| 02:36 PM | $144.94 | Up $0.00 | $144.94 | $144.94 | 0 |
| 02:36 PM | $144.94 | Up $0.00 | $144.94 | $144.94 | 0 |
| 02:36 PM | $144.94 | Up $0.00 | $144.94 | $144.94 | 0 |
| 02:02 PM | $144.90 | Down $ -0.03 | $144.90 | $144.90 | 100 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 02:02 PM | $144.90 | Up $0.00 | $144.90 | $144.90 | 0 |
| 01:58 PM | $144.93 | Down $ -0.19 | $144.93 | $144.93 | 100 |
| 01:58 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:58 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:58 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:57 PM | $145.12 | Up $0.08 | $145.12 | $145.12 | 200 |
| 01:55 PM | $145.04 | Down $ -0.41 | $145.20 | $145.04 | 700 |
| 01:55 PM | $145.04 | Up $0.00 | $145.20 | $145.04 | 0 |
| 01:47 PM | $145.45 | Down $ -0.01 | $145.45 | $145.45 | 100 |
| 01:47 PM | $145.45 | Up $0.00 | $145.45 | $145.45 | 0 |
| 01:47 PM | $145.45 | Up $0.00 | $145.45 | $145.45 | 0 |
| 01:47 PM | $145.45 | Up $0.00 | $145.45 | $145.45 | 0 |
| 01:47 PM | $145.45 | Up $0.00 | $145.45 | $145.45 | 0 |
| 01:47 PM | $145.45 | Up $0.00 | $145.45 | $145.45 | 0 |
| 01:47 PM | $145.45 | Up $0.00 | $145.45 | $145.45 | 0 |
| 01:47 PM | $145.45 | Up $0.00 | $145.45 | $145.45 | 0 |
| 01:46 PM | $145.46 | Up $0.13 | $145.46 | $145.46 | 100 |
| 01:39 PM | $145.33 | Up $0.53 | $145.34 | $144.95 | 1,600 |
| 01:39 PM | $145.33 | Up $0.00 | $145.34 | $144.95 | 0 |
| 01:39 PM | $145.33 | Up $0.00 | $145.34 | $144.95 | 0 |
| 01:39 PM | $145.33 | Up $0.00 | $145.34 | $144.95 | 0 |
| 01:39 PM | $145.33 | Up $0.00 | $145.34 | $144.95 | 0 |
| 01:39 PM | $145.33 | Up $0.00 | $145.34 | $144.95 | 0 |
| 01:39 PM | $145.33 | Up $0.00 | $145.34 | $144.95 | 0 |
| 01:36 PM | $144.80 | Down $ -0.13 | $144.80 | $144.80 | 100 |
| 01:36 PM | $144.80 | Up $0.00 | $144.80 | $144.80 | 0 |
| 01:36 PM | $144.80 | Up $0.00 | $144.80 | $144.80 | 0 |
| 01:31 PM | $144.93 | Up $0.10 | $144.93 | $144.93 | 200 |
| 01:31 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:31 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:31 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:31 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:30 PM | $144.83 | Down $ -0.07 | $144.96 | $144.69 | 3,200 |
| 01:27 PM | $144.90 | Up $0.09 | $144.90 | $144.65 | 2,900 |
| 01:27 PM | $144.90 | Up $0.00 | $144.90 | $144.65 | 0 |
| 01:27 PM | $144.90 | Up $0.00 | $144.90 | $144.65 | 0 |
| 01:24 PM | $144.81 | Down $ -0.12 | $144.81 | $144.81 | 100 |
| 01:24 PM | $144.81 | Up $0.00 | $144.81 | $144.81 | 0 |
| 01:24 PM | $144.81 | Up $0.00 | $144.81 | $144.81 | 0 |
| 01:08 PM | $144.93 | Down $ -0.13 | $144.93 | $144.93 | 100 |
| 01:08 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:08 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:08 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:08 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:08 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:08 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:08 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:08 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:08 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:08 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:08 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:08 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:08 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:08 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:08 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 01:05 PM | $145.06 | Down $ -0.14 | $145.06 | $145.06 | 100 |
| 01:05 PM | $145.06 | Up $0.00 | $145.06 | $145.06 | 0 |
| 01:05 PM | $145.06 | Up $0.00 | $145.06 | $145.06 | 0 |
| 12:59 PM | $145.20 | Down $ -0.14 | $145.20 | $145.20 | 100 |
| 12:59 PM | $145.20 | Up $0.00 | $145.20 | $145.20 | 0 |
| 12:59 PM | $145.20 | Up $0.00 | $145.20 | $145.20 | 0 |
| 12:59 PM | $145.20 | Up $0.00 | $145.20 | $145.20 | 0 |
| 12:59 PM | $145.20 | Up $0.00 | $145.20 | $145.20 | 0 |
| 12:59 PM | $145.20 | Up $0.00 | $145.20 | $145.20 | 0 |
| 12:58 PM | $145.34 | Down $ -0.14 | $145.34 | $145.34 | 100 |
| 12:51 PM | $145.48 | Down $ -0.02 | $145.48 | $145.48 | 100 |
| 12:51 PM | $145.48 | Up $0.00 | $145.48 | $145.48 | 0 |
| 12:51 PM | $145.48 | Up $0.00 | $145.48 | $145.48 | 0 |
| 12:51 PM | $145.48 | Up $0.00 | $145.48 | $145.48 | 0 |
| 12:51 PM | $145.48 | Up $0.00 | $145.48 | $145.48 | 0 |
| 12:51 PM | $145.48 | Up $0.00 | $145.48 | $145.48 | 0 |
| 12:51 PM | $145.48 | Up $0.00 | $145.48 | $145.48 | 0 |
| 12:48 PM | $145.50 | Down $ -0.12 | $145.50 | $145.50 | 100 |
| 12:48 PM | $145.50 | Up $0.00 | $145.50 | $145.50 | 0 |
| 12:48 PM | $145.50 | Up $0.00 | $145.50 | $145.50 | 0 |
| 12:43 PM | $145.62 | Down $ -0.14 | $145.62 | $145.62 | 100 |
| 12:43 PM | $145.62 | Up $0.00 | $145.62 | $145.62 | 0 |
| 12:43 PM | $145.62 | Up $0.00 | $145.62 | $145.62 | 0 |
| 12:43 PM | $145.62 | Up $0.00 | $145.62 | $145.62 | 0 |
| 12:43 PM | $145.62 | Up $0.00 | $145.62 | $145.62 | 0 |
| 12:39 PM | $145.76 | Down $ -0.01 | $145.76 | $145.76 | 100 |
| 12:39 PM | $145.76 | Up $0.00 | $145.76 | $145.76 | 0 |
| 12:39 PM | $145.76 | Up $0.00 | $145.76 | $145.76 | 0 |
| 12:39 PM | $145.76 | Up $0.00 | $145.76 | $145.76 | 0 |
| 12:37 PM | $145.77 | Down $ -0.46 | $146.09 | $145.77 | 700 |
| 12:37 PM | $145.77 | Up $0.00 | $146.09 | $145.77 | 0 |
| 12:32 PM | $146.23 | Up $0.15 | $146.23 | $146.21 | 1,100 |
| 12:32 PM | $146.23 | Up $0.00 | $146.23 | $146.21 | 0 |
| 12:32 PM | $146.23 | Up $0.00 | $146.23 | $146.21 | 0 |
| 12:32 PM | $146.23 | Up $0.00 | $146.23 | $146.21 | 0 |
| 12:32 PM | $146.23 | Up $0.00 | $146.23 | $146.21 | 0 |
| 12:17 PM | $146.08 | Down $ -0.17 | $146.08 | $146.08 | 100 |
| 12:17 PM | $146.08 | Up $0.00 | $146.08 | $146.08 | 0 |
| 12:17 PM | $146.08 | Up $0.00 | $146.08 | $146.08 | 0 |
| 12:17 PM | $146.08 | Up $0.00 | $146.08 | $146.08 | 0 |
| 12:17 PM | $146.08 | Up $0.00 | $146.08 | $146.08 | 0 |
| 12:17 PM | $146.08 | Up $0.00 | $146.08 | $146.08 | 0 |
| 12:17 PM | $146.08 | Up $0.00 | $146.08 | $146.08 | 0 |
| 12:17 PM | $146.08 | Up $0.00 | $146.08 | $146.08 | 0 |
| 12:17 PM | $146.08 | Up $0.00 | $146.08 | $146.08 | 0 |
| 12:17 PM | $146.08 | Up $0.00 | $146.08 | $146.08 | 0 |
| 12:17 PM | $146.08 | Up $0.00 | $146.08 | $146.08 | 0 |
| 12:17 PM | $146.08 | Up $0.00 | $146.08 | $146.08 | 0 |
| 12:17 PM | $146.08 | Up $0.00 | $146.08 | $146.08 | 0 |
| 12:17 PM | $146.08 | Up $0.00 | $146.08 | $146.08 | 0 |
| 12:17 PM | $146.08 | Up $0.00 | $146.08 | $146.08 | 0 |
| 12:13 PM | $146.25 | Down $ -0.15 | $146.25 | $146.25 | 100 |
| 12:13 PM | $146.25 | Up $0.00 | $146.25 | $146.25 | 0 |
| 12:13 PM | $146.25 | Up $0.00 | $146.25 | $146.25 | 0 |
| 12:13 PM | $146.25 | Up $0.00 | $146.25 | $146.25 | 0 |
| 12:07 PM | $146.40 | Down $ -0.02 | $146.40 | $146.40 | 100 |
| 12:07 PM | $146.40 | Up $0.00 | $146.40 | $146.40 | 0 |
| 12:07 PM | $146.40 | Up $0.00 | $146.40 | $146.40 | 0 |
| 12:07 PM | $146.40 | Up $0.00 | $146.40 | $146.40 | 0 |
| 12:07 PM | $146.40 | Up $0.00 | $146.40 | $146.40 | 0 |
| 12:07 PM | $146.40 | Up $0.00 | $146.40 | $146.40 | 0 |
| 12:03 PM | $146.42 | Down $ -0.12 | $146.42 | $146.42 | 100 |
| 12:03 PM | $146.42 | Up $0.00 | $146.42 | $146.42 | 0 |
| 12:03 PM | $146.42 | Up $0.00 | $146.42 | $146.42 | 0 |
| 12:03 PM | $146.42 | Up $0.00 | $146.42 | $146.42 | 0 |
| 12:02 PM | $146.54 | Up $0.02 | $146.54 | $146.40 | 300 |
| 12:01 PM | $146.52 | Down $ -0.14 | $146.52 | $146.52 | 100 |
| 11:59 AM | $146.66 | Down $ -0.03 | $146.66 | $146.57 | 400 |
| 11:59 AM | $146.66 | Up $0.00 | $146.66 | $146.57 | 0 |
| 11:57 AM | $146.69 | Down $ -0.91 | $147.49 | $146.69 | 2,000 |
| 11:57 AM | $146.69 | Up $0.00 | $147.49 | $146.69 | 0 |
| 11:54 AM | $147.60 | Down $ -0.15 | $147.74 | $147.60 | 200 |
| 11:54 AM | $147.60 | Up $0.00 | $147.74 | $147.60 | 0 |
| 11:54 AM | $147.60 | Up $0.00 | $147.74 | $147.60 | 0 |
| 11:20 AM | $147.75 | Down $ -0.17 | $147.75 | $147.75 | 200 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:20 AM | $147.75 | Up $0.00 | $147.75 | $147.75 | 0 |
| 11:14 AM | $147.92 | Up $0.14 | $147.92 | $147.92 | 100 |
| 11:14 AM | $147.92 | Up $0.00 | $147.92 | $147.92 | 0 |
| 11:14 AM | $147.92 | Up $0.00 | $147.92 | $147.92 | 0 |
| 11:14 AM | $147.92 | Up $0.00 | $147.92 | $147.92 | 0 |
| 11:14 AM | $147.92 | Up $0.00 | $147.92 | $147.92 | 0 |
| 11:14 AM | $147.92 | Up $0.00 | $147.92 | $147.92 | 0 |
| 11:09 AM | $147.78 | Down $ -0.16 | $147.78 | $147.78 | 100 |
| 11:09 AM | $147.78 | Up $0.00 | $147.78 | $147.78 | 0 |
| 11:09 AM | $147.78 | Up $0.00 | $147.78 | $147.78 | 0 |
| 11:09 AM | $147.78 | Up $0.00 | $147.78 | $147.78 | 0 |
| 11:09 AM | $147.78 | Up $0.00 | $147.78 | $147.78 | 0 |
| 11:08 AM | $147.94 | Down $ -0.40 | $148.11 | $147.86 | 500 |
| 11:06 AM | $148.34 | Up $0.03 | $148.34 | $148.34 | 100 |
| 11:06 AM | $148.34 | Up $0.00 | $148.34 | $148.34 | 0 |
| 11:01 AM | $148.31 | Up $0.08 | $148.31 | $148.31 | 100 |
| 11:01 AM | $148.31 | Up $0.00 | $148.31 | $148.31 | 0 |
| 11:01 AM | $148.31 | Up $0.00 | $148.31 | $148.31 | 0 |
| 11:01 AM | $148.31 | Up $0.00 | $148.31 | $148.31 | 0 |
| 11:01 AM | $148.31 | Up $0.00 | $148.31 | $148.31 | 0 |
| 10:53 AM | $148.23 | Up $0.15 | $148.23 | $148.10 | 300 |
| 10:53 AM | $148.23 | Up $0.00 | $148.23 | $148.10 | 0 |
| 10:53 AM | $148.23 | Up $0.00 | $148.23 | $148.10 | 0 |
| 10:53 AM | $148.23 | Up $0.00 | $148.23 | $148.10 | 0 |
| 10:53 AM | $148.23 | Up $0.00 | $148.23 | $148.10 | 0 |
| 10:53 AM | $148.23 | Up $0.00 | $148.23 | $148.10 | 0 |
| 10:53 AM | $148.23 | Up $0.00 | $148.23 | $148.10 | 0 |
| 10:53 AM | $148.23 | Up $0.00 | $148.23 | $148.10 | 0 |
| 10:50 AM | $148.08 | Up $0.17 | $148.08 | $148.08 | 100 |
| 10:50 AM | $148.08 | Up $0.00 | $148.08 | $148.08 | 0 |
| 10:50 AM | $148.08 | Up $0.00 | $148.08 | $148.08 | 0 |
| 10:46 AM | $147.91 | Up $0.40 | $147.91 | $147.55 | 1,100 |
| 10:46 AM | $147.91 | Up $0.00 | $147.91 | $147.55 | 0 |
| 10:46 AM | $147.91 | Up $0.00 | $147.91 | $147.55 | 0 |
| 10:46 AM | $147.91 | Up $0.00 | $147.91 | $147.55 | 0 |
| 10:30 AM | $147.51 | Up $0.13 | $147.51 | $147.50 | 300 |
| 10:30 AM | $147.51 | Up $0.00 | $147.51 | $147.50 | 0 |
| 10:30 AM | $147.51 | Up $0.00 | $147.51 | $147.50 | 0 |
| 10:30 AM | $147.51 | Up $0.00 | $147.51 | $147.50 | 0 |
| 10:30 AM | $147.51 | Up $0.00 | $147.51 | $147.50 | 0 |
| 10:30 AM | $147.51 | Up $0.00 | $147.51 | $147.50 | 0 |
| 10:30 AM | $147.51 | Up $0.00 | $147.51 | $147.50 | 0 |
| 10:30 AM | $147.51 | Up $0.00 | $147.51 | $147.50 | 0 |
| 10:30 AM | $147.51 | Up $0.00 | $147.51 | $147.50 | 0 |
| 10:30 AM | $147.51 | Up $0.00 | $147.51 | $147.50 | 0 |
| 10:30 AM | $147.51 | Up $0.00 | $147.51 | $147.50 | 0 |
| 10:30 AM | $147.51 | Up $0.00 | $147.51 | $147.50 | 0 |
| 10:30 AM | $147.51 | Up $0.00 | $147.51 | $147.50 | 0 |
| 10:30 AM | $147.51 | Up $0.00 | $147.51 | $147.50 | 0 |
| 10:30 AM | $147.51 | Up $0.00 | $147.51 | $147.50 | 0 |
| 10:30 AM | $147.51 | Up $0.00 | $147.51 | $147.50 | 0 |
| 10:27 AM | $147.38 | Down $ -0.17 | $147.39 | $147.38 | 200 |
| 10:27 AM | $147.38 | Up $0.00 | $147.39 | $147.38 | 0 |
| 10:27 AM | $147.38 | Up $0.00 | $147.39 | $147.38 | 0 |
| 10:24 AM | $147.55 | Up $0.17 | $147.55 | $147.44 | 200 |
| 10:24 AM | $147.55 | Up $0.00 | $147.55 | $147.44 | 0 |
| 10:24 AM | $147.55 | Up $0.00 | $147.55 | $147.44 | 0 |
| 10:21 AM | $147.38 | Up $0.17 | $147.38 | $147.20 | 1,100 |
| 10:21 AM | $147.38 | Up $0.00 | $147.38 | $147.20 | 0 |
| 10:21 AM | $147.38 | Up $0.00 | $147.38 | $147.20 | 0 |
| 10:20 AM | $147.21 | Up $0.00 | $147.35 | $147.11 | 500 |
| 10:18 AM | $147.21 | Down $ -0.10 | $147.22 | $147.21 | 200 |
| 10:18 AM | $147.21 | Up $0.00 | $147.22 | $147.21 | 0 |
| 10:10 AM | $147.31 | Up $0.07 | $147.31 | $147.31 | 100 |
| 10:10 AM | $147.31 | Up $0.00 | $147.31 | $147.31 | 0 |
| 10:10 AM | $147.31 | Up $0.00 | $147.31 | $147.31 | 0 |
| 10:10 AM | $147.31 | Up $0.00 | $147.31 | $147.31 | 0 |
| 10:10 AM | $147.31 | Up $0.00 | $147.31 | $147.31 | 0 |
| 10:10 AM | $147.31 | Up $0.00 | $147.31 | $147.31 | 0 |
| 10:10 AM | $147.31 | Up $0.00 | $147.31 | $147.31 | 0 |
| 10:10 AM | $147.31 | Up $0.00 | $147.31 | $147.31 | 0 |
| 10:08 AM | $147.24 | Up $0.28 | $147.24 | $147.15 | 400 |
| 10:08 AM | $147.24 | Up $0.00 | $147.24 | $147.15 | 0 |
| 10:06 AM | $146.96 | Down $ -0.19 | $147.15 | $146.96 | 600 |
| 10:06 AM | $146.96 | Up $0.00 | $147.15 | $146.96 | 0 |
| 10:04 AM | $147.15 | Up $0.00 | $147.29 | $147.15 | 200 |
| 10:04 AM | $147.15 | Up $0.00 | $147.29 | $147.15 | 0 |
| 10:02 AM | $147.15 | Up $0.21 | $147.15 | $147.08 | 300 |
| 10:02 AM | $147.15 | Up $0.00 | $147.15 | $147.08 | 0 |
| 10:01 AM | $146.94 | Up $0.15 | $146.94 | $146.92 | 200 |
| 10:00 AM | $146.79 | Up $0.14 | $146.79 | $146.79 | 100 |
| 09:57 AM | $146.65 | Down $ -0.28 | $146.79 | $146.65 | 200 |
| 09:57 AM | $146.65 | Up $0.00 | $146.79 | $146.65 | 0 |
| 09:57 AM | $146.65 | Up $0.00 | $146.79 | $146.65 | 0 |
| 09:54 AM | $146.93 | Up $0.39 | $146.93 | $146.68 | 400 |
| 09:54 AM | $146.93 | Up $0.00 | $146.93 | $146.68 | 0 |
| 09:54 AM | $146.93 | Up $0.00 | $146.93 | $146.68 | 0 |
| 09:50 AM | $146.54 | Down $ -0.01 | $146.68 | $146.54 | 400 |
| 09:50 AM | $146.54 | Up $0.00 | $146.68 | $146.54 | 0 |
| 09:50 AM | $146.54 | Up $0.00 | $146.68 | $146.54 | 0 |
| 09:50 AM | $146.54 | Up $0.00 | $146.68 | $146.54 | 0 |
| 09:47 AM | $146.55 | Down $ -0.15 | $146.55 | $146.55 | 100 |
| 09:47 AM | $146.55 | Up $0.00 | $146.55 | $146.55 | 0 |
| 09:47 AM | $146.55 | Up $0.00 | $146.55 | $146.55 | 0 |
| 09:46 AM | $146.70 | Down $ -0.15 | $146.99 | $146.70 | 300 |
| 09:44 AM | $146.85 | Up $0.27 | $146.85 | $146.71 | 200 |
| 09:44 AM | $146.85 | Up $0.00 | $146.85 | $146.71 | 0 |
| 09:43 AM | $146.58 | Up $0.18 | $147.00 | $146.54 | 1,100 |
| 09:41 AM | $146.40 | Up $1.83 | $146.68 | $145.97 | 1,300 |
| 09:41 AM | $146.40 | Up $0.00 | $146.68 | $145.97 | 0 |
| 09:30 AM | $144.57 | Down $ -0.96 | $144.57 | $144.57 | 200 |
| 09:30 AM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 09:30 AM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 09:30 AM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 09:30 AM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 09:30 AM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 09:30 AM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 09:30 AM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 09:30 AM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 09:30 AM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 09:30 AM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| Previous close | $145.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-08-2025 | $145.53 | $142.89 | $145.87 | $142.39 | 42,700 |
| 20-08-2025 | $143.23 | $142.83 | $143.73 | $142.19 | 60,900 |
| 19-08-2025 | $141.07 | $139.41 | $142.40 | $138.25 | 125,900 |
| 18-08-2025 | $137.25 | $138.37 | $138.50 | $136.15 | 56,700 |
| 15-08-2025 | $138.96 | $139.03 | $140.78 | $138.56 | 93,200 |
| 14-08-2025 | $142.78 | $143.83 | $144.56 | $142.05 | 63,100 |
| 13-08-2025 | $150.01 | $147.15 | $151.75 | $144.03 | 147,600 |
| 12-08-2025 | $165.41 | $163.32 | $166.23 | $163.15 | 59,500 |
| 11-08-2025 | $162.08 | $163.34 | $166.02 | $161.72 | 28,100 |
| 08-08-2025 | $158.30 | $160.31 | $160.62 | $157.86 | 39,500 |
| 07-08-2025 | $158.46 | $159.28 | $160.79 | $157.17 | 37,300 |
| 06-08-2025 | $157.51 | $152.77 | $157.65 | $152.68 | 84,400 |
| 05-08-2025 | $156.13 | $162.31 | $163.01 | $155.78 | 91,300 |
| 01-08-2025 | $167.03 | $168.61 | $168.82 | $165.88 | 24,100 |
| 31-07-2025 | $170.72 | $172.35 | $172.65 | $169.94 | 31,900 |
| 30-07-2025 | $170.33 | $169.58 | $170.97 | $168.57 | 23,900 |
| 29-07-2025 | $170.31 | $167.35 | $170.40 | $166.77 | 35,400 |
| 28-07-2025 | $167.74 | $164.51 | $167.88 | $164.38 | 18,900 |
| 25-07-2025 | $166.75 | $167.07 | $167.77 | $166.37 | 19,500 |
| 24-07-2025 | $168.75 | $166.44 | $168.94 | $165.87 | 22,400 |
| 23-07-2025 | $167.56 | $168.56 | $168.56 | $166.87 | 26,200 |
| 22-07-2025 | $164.00 | $162.43 | $164.54 | $161.82 | 26,900 |
| 21-07-2025 | $163.77 | $164.12 | $164.23 | $163.37 | 19,600 |
| 18-07-2025 | $165.71 | $164.87 | $166.11 | $164.65 | 12,300 |
| 17-07-2025 | $163.90 | $163.58 | $164.06 | $163.10 | 12,900 |
| 16-07-2025 | $164.41 | $162.76 | $164.66 | $162.63 | 23,100 |
| 15-07-2025 | $161.32 | $161.05 | $161.54 | $159.60 | 38,800 |
| 14-07-2025 | $163.96 | $164.72 | $165.00 | $163.58 | 15,900 |
| 11-07-2025 | $166.47 | $166.26 | $166.48 | $163.98 | 26,500 |
| 10-07-2025 | $166.34 | $168.30 | $168.30 | $165.66 | 23,300 |
Graphs are not available, please refer to the detailed table