Quotes and Market Data
Find a quote
TERRAVEST INDUSTRIES INC
148.21 Up 3.22 (2.17 %)
Delayed : 2025/03/21 17:40:00
- Previous close $144.99
- Opening $144.30
- Price Ask $147.52
- Price Bid $147.52
- Size Bid 1
- Size Ask 20
- Today High $149.51
- Today Low $144.30
- 52 Weeks High $149.51
- 52 Weeks Low $56.35
- Volume 309,805
Fundamentals
- P/E Ratio : 39.31
- Earnings/Share : 3.19
- Dividends/Share : $0.18
- Current Div. Yield : 0.47
- Market Cap (M) : 2,890.31
- Shares Out (M) : 19.50
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $148.21 | Up $0.09 | $148.21 | $148.21 | 171,900 |
| 03:59 PM | $148.12 | Down $ -0.18 | $148.34 | $148.11 | 17,600 |
| 03:58 PM | $148.30 | Up $0.18 | $148.31 | $148.13 | 6,300 |
| 03:57 PM | $148.12 | Up $0.22 | $148.12 | $147.86 | 2,900 |
| 03:56 PM | $147.91 | Up $0.09 | $148.02 | $147.76 | 3,000 |
| 03:55 PM | $147.82 | Up $1.23 | $148.03 | $146.24 | 14,100 |
| 03:54 PM | $146.59 | Up $0.20 | $146.59 | $146.49 | 3,800 |
| 03:53 PM | $146.39 | Up $0.00 | $146.40 | $146.39 | 1,600 |
| 03:52 PM | $146.39 | Up $0.01 | $146.40 | $146.39 | 900 |
| 03:51 PM | $146.38 | Up $0.38 | $146.38 | $146.16 | 400 |
| 03:50 PM | $146.00 | Down $ -0.96 | $147.11 | $146.00 | 5,300 |
| 03:49 PM | $146.96 | Down $ -0.06 | $146.97 | $146.95 | 300 |
| 03:48 PM | $147.02 | Up $0.08 | $147.03 | $147.02 | 400 |
| 03:46 PM | $146.94 | Down $ -0.06 | $146.94 | $146.94 | 100 |
| 03:46 PM | $146.94 | Up $0.00 | $146.94 | $146.94 | 0 |
| 03:45 PM | $147.00 | Down $ -0.09 | $147.08 | $147.00 | 1,200 |
| 03:44 PM | $147.09 | Up $0.00 | $147.09 | $147.09 | 600 |
| 03:43 PM | $147.09 | Down $ -0.28 | $147.37 | $147.09 | 1,800 |
| 03:42 PM | $147.37 | Down $ -0.05 | $147.51 | $147.37 | 700 |
| 03:40 PM | $147.42 | Down $ -0.09 | $147.46 | $147.42 | 200 |
| 03:40 PM | $147.42 | Up $0.00 | $147.46 | $147.42 | 0 |
| 03:39 PM | $147.51 | Down $ -0.03 | $147.54 | $147.51 | 700 |
| 03:38 PM | $147.54 | Down $ -0.09 | $147.66 | $147.54 | 400 |
| 03:37 PM | $147.63 | Up $0.27 | $147.63 | $147.49 | 500 |
| 03:36 PM | $147.36 | Down $ -0.09 | $147.44 | $147.36 | 500 |
| 03:35 PM | $147.45 | Down $ -0.17 | $147.48 | $147.45 | 800 |
| 03:34 PM | $147.62 | Down $ -0.19 | $147.81 | $147.62 | 1,100 |
| 03:33 PM | $147.81 | Down $ -0.11 | $148.02 | $147.75 | 800 |
| 03:30 PM | $147.92 | Up $0.26 | $147.93 | $147.92 | 200 |
| 03:30 PM | $147.92 | Up $0.00 | $147.93 | $147.92 | 0 |
| 03:30 PM | $147.92 | Up $0.00 | $147.93 | $147.92 | 0 |
| 03:28 PM | $147.66 | Down $ -0.29 | $147.80 | $147.64 | 800 |
| 03:28 PM | $147.66 | Up $0.00 | $147.80 | $147.64 | 0 |
| 03:25 PM | $147.95 | Up $0.19 | $147.95 | $147.95 | 100 |
| 03:25 PM | $147.95 | Up $0.00 | $147.95 | $147.95 | 0 |
| 03:25 PM | $147.95 | Up $0.00 | $147.95 | $147.95 | 0 |
| 03:20 PM | $147.76 | Down $ -0.27 | $147.84 | $147.50 | 1,900 |
| 03:20 PM | $147.76 | Up $0.00 | $147.84 | $147.50 | 0 |
| 03:20 PM | $147.76 | Up $0.00 | $147.84 | $147.50 | 0 |
| 03:20 PM | $147.76 | Up $0.00 | $147.84 | $147.50 | 0 |
| 03:20 PM | $147.76 | Up $0.00 | $147.84 | $147.50 | 0 |
| 03:14 PM | $148.02 | Up $0.22 | $148.08 | $148.02 | 700 |
| 03:14 PM | $148.02 | Up $0.00 | $148.08 | $148.02 | 0 |
| 03:14 PM | $148.02 | Up $0.00 | $148.08 | $148.02 | 0 |
| 03:14 PM | $148.02 | Up $0.00 | $148.08 | $148.02 | 0 |
| 03:14 PM | $148.02 | Up $0.00 | $148.08 | $148.02 | 0 |
| 03:14 PM | $148.02 | Up $0.00 | $148.08 | $148.02 | 0 |
| 03:11 PM | $147.80 | Down $ -0.18 | $147.97 | $147.80 | 700 |
| 03:11 PM | $147.80 | Up $0.00 | $147.97 | $147.80 | 0 |
| 03:11 PM | $147.80 | Up $0.00 | $147.97 | $147.80 | 0 |
| 03:08 PM | $147.98 | Down $ -0.39 | $148.16 | $147.98 | 1,800 |
| 03:08 PM | $147.98 | Up $0.00 | $148.16 | $147.98 | 0 |
| 03:08 PM | $147.98 | Up $0.00 | $148.16 | $147.98 | 0 |
| 03:06 PM | $148.37 | Up $0.01 | $148.37 | $148.37 | 100 |
| 03:06 PM | $148.37 | Up $0.00 | $148.37 | $148.37 | 0 |
| 03:05 PM | $148.36 | Up $0.16 | $148.36 | $148.36 | 100 |
| 03:03 PM | $148.20 | Down $ -0.01 | $148.20 | $148.17 | 800 |
| 03:03 PM | $148.20 | Up $0.00 | $148.20 | $148.17 | 0 |
| 03:01 PM | $148.21 | Up $0.00 | $148.22 | $148.21 | 200 |
| 03:01 PM | $148.21 | Up $0.00 | $148.22 | $148.21 | 0 |
| 03:00 PM | $148.21 | Down $ -0.31 | $148.52 | $148.21 | 500 |
| 02:59 PM | $148.52 | Up $0.32 | $148.52 | $148.20 | 200 |
| 02:58 PM | $148.20 | Up $0.01 | $148.20 | $148.20 | 100 |
| 02:51 PM | $148.19 | Down $ -0.01 | $148.19 | $148.19 | 300 |
| 02:51 PM | $148.19 | Up $0.00 | $148.19 | $148.19 | 0 |
| 02:51 PM | $148.19 | Up $0.00 | $148.19 | $148.19 | 0 |
| 02:51 PM | $148.19 | Up $0.00 | $148.19 | $148.19 | 0 |
| 02:51 PM | $148.19 | Up $0.00 | $148.19 | $148.19 | 0 |
| 02:51 PM | $148.19 | Up $0.00 | $148.19 | $148.19 | 0 |
| 02:51 PM | $148.19 | Up $0.00 | $148.19 | $148.19 | 0 |
| 02:50 PM | $148.20 | Up $0.09 | $148.28 | $148.20 | 300 |
| 02:46 PM | $148.11 | Down $ -0.51 | $148.62 | $148.11 | 1,900 |
| 02:46 PM | $148.11 | Up $0.00 | $148.62 | $148.11 | 0 |
| 02:46 PM | $148.11 | Up $0.00 | $148.62 | $148.11 | 0 |
| 02:46 PM | $148.11 | Up $0.00 | $148.62 | $148.11 | 0 |
| 02:42 PM | $148.62 | Down $ -0.15 | $148.62 | $148.62 | 400 |
| 02:42 PM | $148.62 | Up $0.00 | $148.62 | $148.62 | 0 |
| 02:42 PM | $148.62 | Up $0.00 | $148.62 | $148.62 | 0 |
| 02:42 PM | $148.62 | Up $0.00 | $148.62 | $148.62 | 0 |
| 02:41 PM | $148.77 | Up $0.24 | $148.77 | $148.77 | 100 |
| 02:38 PM | $148.54 | Down $ -0.09 | $148.61 | $148.54 | 300 |
| 02:38 PM | $148.54 | Up $0.00 | $148.61 | $148.54 | 0 |
| 02:38 PM | $148.54 | Up $0.00 | $148.61 | $148.54 | 0 |
| 02:37 PM | $148.62 | Up $0.18 | $148.62 | $148.51 | 600 |
| 02:28 PM | $148.44 | Up $0.33 | $148.44 | $148.09 | 700 |
| 02:28 PM | $148.44 | Up $0.00 | $148.44 | $148.09 | 0 |
| 02:28 PM | $148.44 | Up $0.00 | $148.44 | $148.09 | 0 |
| 02:28 PM | $148.44 | Up $0.00 | $148.44 | $148.09 | 0 |
| 02:28 PM | $148.44 | Up $0.00 | $148.44 | $148.09 | 0 |
| 02:28 PM | $148.44 | Up $0.00 | $148.44 | $148.09 | 0 |
| 02:28 PM | $148.44 | Up $0.00 | $148.44 | $148.09 | 0 |
| 02:28 PM | $148.44 | Up $0.00 | $148.44 | $148.09 | 0 |
| 02:28 PM | $148.44 | Up $0.00 | $148.44 | $148.09 | 0 |
| 02:17 PM | $148.11 | Down $ -0.03 | $148.21 | $148.11 | 300 |
| 02:17 PM | $148.11 | Up $0.00 | $148.21 | $148.11 | 0 |
| 02:17 PM | $148.11 | Up $0.00 | $148.21 | $148.11 | 0 |
| 02:17 PM | $148.11 | Up $0.00 | $148.21 | $148.11 | 0 |
| 02:17 PM | $148.11 | Up $0.00 | $148.21 | $148.11 | 0 |
| 02:17 PM | $148.11 | Up $0.00 | $148.21 | $148.11 | 0 |
| 02:17 PM | $148.11 | Up $0.00 | $148.21 | $148.11 | 0 |
| 02:17 PM | $148.11 | Up $0.00 | $148.21 | $148.11 | 0 |
| 02:17 PM | $148.11 | Up $0.00 | $148.21 | $148.11 | 0 |
| 02:17 PM | $148.11 | Up $0.00 | $148.21 | $148.11 | 0 |
| 02:17 PM | $148.11 | Up $0.00 | $148.21 | $148.11 | 0 |
| 02:13 PM | $148.14 | Down $ -0.10 | $148.14 | $148.14 | 100 |
| 02:13 PM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 02:13 PM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 02:13 PM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 02:12 PM | $148.24 | Down $ -0.18 | $148.26 | $148.24 | 500 |
| 02:11 PM | $148.42 | Up $0.28 | $148.42 | $148.42 | 100 |
| 02:08 PM | $148.14 | Down $ -0.17 | $148.14 | $148.14 | 100 |
| 02:08 PM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 02:08 PM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 02:03 PM | $148.31 | Up $0.16 | $148.31 | $148.26 | 600 |
| 02:03 PM | $148.31 | Up $0.00 | $148.31 | $148.26 | 0 |
| 02:03 PM | $148.31 | Up $0.00 | $148.31 | $148.26 | 0 |
| 02:03 PM | $148.31 | Up $0.00 | $148.31 | $148.26 | 0 |
| 02:03 PM | $148.31 | Up $0.00 | $148.31 | $148.26 | 0 |
| 01:59 PM | $148.15 | Down $ -0.45 | $148.33 | $148.15 | 200 |
| 01:59 PM | $148.15 | Up $0.00 | $148.33 | $148.15 | 0 |
| 01:59 PM | $148.15 | Up $0.00 | $148.33 | $148.15 | 0 |
| 01:59 PM | $148.15 | Up $0.00 | $148.33 | $148.15 | 0 |
| 01:57 PM | $148.60 | Down $ -0.19 | $148.78 | $148.60 | 1,600 |
| 01:57 PM | $148.60 | Up $0.00 | $148.78 | $148.60 | 0 |
| 01:56 PM | $148.79 | Down $ -0.02 | $148.79 | $148.78 | 800 |
| 01:54 PM | $148.81 | Up $0.00 | $148.81 | $148.79 | 300 |
| 01:54 PM | $148.81 | Up $0.00 | $148.81 | $148.79 | 0 |
| 01:53 PM | $148.81 | Up $0.13 | $149.03 | $148.81 | 900 |
| 01:51 PM | $148.68 | Down $ -0.01 | $148.68 | $148.68 | 200 |
| 01:51 PM | $148.68 | Up $0.00 | $148.68 | $148.68 | 0 |
| 01:50 PM | $148.69 | Up $0.06 | $148.79 | $148.64 | 600 |
| 01:49 PM | $148.63 | Up $0.98 | $148.63 | $147.66 | 1,600 |
| 01:48 PM | $147.65 | Up $0.08 | $147.65 | $147.65 | 200 |
| 01:47 PM | $147.57 | Down $ -0.08 | $147.57 | $147.40 | 1,300 |
| 01:44 PM | $147.65 | Up $0.02 | $147.65 | $147.65 | 100 |
| 01:44 PM | $147.65 | Up $0.00 | $147.65 | $147.65 | 0 |
| 01:44 PM | $147.65 | Up $0.00 | $147.65 | $147.65 | 0 |
| 01:40 PM | $147.63 | Down $ -0.17 | $147.65 | $147.63 | 1,000 |
| 01:40 PM | $147.63 | Up $0.00 | $147.65 | $147.63 | 0 |
| 01:40 PM | $147.63 | Up $0.00 | $147.65 | $147.63 | 0 |
| 01:40 PM | $147.63 | Up $0.00 | $147.65 | $147.63 | 0 |
| 01:33 PM | $147.80 | Up $0.27 | $147.80 | $147.74 | 200 |
| 01:33 PM | $147.80 | Up $0.00 | $147.80 | $147.74 | 0 |
| 01:33 PM | $147.80 | Up $0.00 | $147.80 | $147.74 | 0 |
| 01:33 PM | $147.80 | Up $0.00 | $147.80 | $147.74 | 0 |
| 01:33 PM | $147.80 | Up $0.00 | $147.80 | $147.74 | 0 |
| 01:33 PM | $147.80 | Up $0.00 | $147.80 | $147.74 | 0 |
| 01:33 PM | $147.80 | Up $0.00 | $147.80 | $147.74 | 0 |
| 01:32 PM | $147.53 | Up $0.02 | $147.80 | $147.53 | 300 |
| 01:26 PM | $147.51 | Down $ -0.18 | $147.52 | $147.51 | 500 |
| 01:26 PM | $147.51 | Up $0.00 | $147.52 | $147.51 | 0 |
| 01:26 PM | $147.51 | Up $0.00 | $147.52 | $147.51 | 0 |
| 01:26 PM | $147.51 | Up $0.00 | $147.52 | $147.51 | 0 |
| 01:26 PM | $147.51 | Up $0.00 | $147.52 | $147.51 | 0 |
| 01:26 PM | $147.51 | Up $0.00 | $147.52 | $147.51 | 0 |
| 01:24 PM | $147.69 | Up $0.28 | $147.69 | $147.35 | 500 |
| 01:24 PM | $147.69 | Up $0.00 | $147.69 | $147.35 | 0 |
| 01:23 PM | $147.41 | Up $0.21 | $147.41 | $147.41 | 100 |
| 01:21 PM | $147.20 | Up $0.00 | $147.20 | $147.20 | 100 |
| 01:21 PM | $147.20 | Up $0.00 | $147.20 | $147.20 | 0 |
| 01:12 PM | $147.20 | Down $ -0.10 | $147.29 | $147.20 | 500 |
| 01:12 PM | $147.20 | Up $0.00 | $147.29 | $147.20 | 0 |
| 01:12 PM | $147.20 | Up $0.00 | $147.29 | $147.20 | 0 |
| 01:12 PM | $147.20 | Up $0.00 | $147.29 | $147.20 | 0 |
| 01:12 PM | $147.20 | Up $0.00 | $147.29 | $147.20 | 0 |
| 01:12 PM | $147.20 | Up $0.00 | $147.29 | $147.20 | 0 |
| 01:12 PM | $147.20 | Up $0.00 | $147.29 | $147.20 | 0 |
| 01:12 PM | $147.20 | Up $0.00 | $147.29 | $147.20 | 0 |
| 01:12 PM | $147.20 | Up $0.00 | $147.29 | $147.20 | 0 |
| 01:09 PM | $147.30 | Down $ -0.37 | $147.47 | $147.30 | 200 |
| 01:09 PM | $147.30 | Up $0.00 | $147.47 | $147.30 | 0 |
| 01:09 PM | $147.30 | Up $0.00 | $147.47 | $147.30 | 0 |
| 01:08 PM | $147.67 | Down $ -0.31 | $148.07 | $147.67 | 1,000 |
| 01:00 PM | $147.98 | Down $ -0.30 | $148.19 | $147.97 | 1,100 |
| 01:00 PM | $147.98 | Up $0.00 | $148.19 | $147.97 | 0 |
| 01:00 PM | $147.98 | Up $0.00 | $148.19 | $147.97 | 0 |
| 01:00 PM | $147.98 | Up $0.00 | $148.19 | $147.97 | 0 |
| 01:00 PM | $147.98 | Up $0.00 | $148.19 | $147.97 | 0 |
| 01:00 PM | $147.98 | Up $0.00 | $148.19 | $147.97 | 0 |
| 01:00 PM | $147.98 | Up $0.00 | $148.19 | $147.97 | 0 |
| 01:00 PM | $147.98 | Up $0.00 | $148.19 | $147.97 | 0 |
| 12:56 PM | $148.28 | Up $0.35 | $148.28 | $148.28 | 100 |
| 12:56 PM | $148.28 | Up $0.00 | $148.28 | $148.28 | 0 |
| 12:56 PM | $148.28 | Up $0.00 | $148.28 | $148.28 | 0 |
| 12:56 PM | $148.28 | Up $0.00 | $148.28 | $148.28 | 0 |
| 12:49 PM | $147.93 | Down $ -0.01 | $147.93 | $147.93 | 200 |
| 12:49 PM | $147.93 | Up $0.00 | $147.93 | $147.93 | 0 |
| 12:49 PM | $147.93 | Up $0.00 | $147.93 | $147.93 | 0 |
| 12:49 PM | $147.93 | Up $0.00 | $147.93 | $147.93 | 0 |
| 12:49 PM | $147.93 | Up $0.00 | $147.93 | $147.93 | 0 |
| 12:49 PM | $147.93 | Up $0.00 | $147.93 | $147.93 | 0 |
| 12:49 PM | $147.93 | Up $0.00 | $147.93 | $147.93 | 0 |
| 12:48 PM | $147.94 | Down $ -0.16 | $147.94 | $147.94 | 100 |
| 12:46 PM | $148.10 | Up $0.23 | $148.10 | $148.10 | 800 |
| 12:46 PM | $148.10 | Up $0.00 | $148.10 | $148.10 | 0 |
| 12:43 PM | $147.87 | Down $ -0.01 | $147.88 | $147.87 | 900 |
| 12:43 PM | $147.87 | Up $0.00 | $147.88 | $147.87 | 0 |
| 12:43 PM | $147.87 | Up $0.00 | $147.88 | $147.87 | 0 |
| 12:41 PM | $147.88 | Down $ -0.16 | $147.88 | $147.88 | 200 |
| 12:41 PM | $147.88 | Up $0.00 | $147.88 | $147.88 | 0 |
| 12:40 PM | $148.04 | Up $0.01 | $148.04 | $148.04 | 100 |
| 12:38 PM | $148.03 | Down $ -0.07 | $148.11 | $148.03 | 300 |
| 12:38 PM | $148.03 | Up $0.00 | $148.11 | $148.03 | 0 |
| 12:37 PM | $148.10 | Down $ -0.37 | $148.26 | $148.10 | 800 |
| 12:32 PM | $148.47 | Up $0.00 | $148.47 | $148.47 | 100 |
| 12:32 PM | $148.47 | Up $0.00 | $148.47 | $148.47 | 0 |
| 12:32 PM | $148.47 | Up $0.00 | $148.47 | $148.47 | 0 |
| 12:32 PM | $148.47 | Up $0.00 | $148.47 | $148.47 | 0 |
| 12:32 PM | $148.47 | Up $0.00 | $148.47 | $148.47 | 0 |
| 12:30 PM | $148.47 | Down $ -0.19 | $148.47 | $148.47 | 100 |
| 12:30 PM | $148.47 | Up $0.00 | $148.47 | $148.47 | 0 |
| 12:29 PM | $148.66 | Up $0.00 | $148.66 | $148.53 | 600 |
| 12:28 PM | $148.66 | Down $ -0.24 | $148.88 | $148.66 | 200 |
| 12:24 PM | $148.90 | Down $ -0.08 | $148.94 | $148.90 | 700 |
| 12:24 PM | $148.90 | Up $0.00 | $148.94 | $148.90 | 0 |
| 12:24 PM | $148.90 | Up $0.00 | $148.94 | $148.90 | 0 |
| 12:24 PM | $148.90 | Up $0.00 | $148.94 | $148.90 | 0 |
| 12:22 PM | $148.98 | Up $0.20 | $148.98 | $148.98 | 300 |
| 12:22 PM | $148.98 | Up $0.00 | $148.98 | $148.98 | 0 |
| 12:21 PM | $148.78 | Down $ -0.73 | $149.36 | $148.78 | 1,800 |
| 12:20 PM | $149.51 | Up $0.42 | $149.51 | $149.50 | 200 |
| 12:12 PM | $149.09 | Up $0.08 | $149.09 | $149.09 | 100 |
| 12:12 PM | $149.09 | Up $0.00 | $149.09 | $149.09 | 0 |
| 12:12 PM | $149.09 | Up $0.00 | $149.09 | $149.09 | 0 |
| 12:12 PM | $149.09 | Up $0.00 | $149.09 | $149.09 | 0 |
| 12:12 PM | $149.09 | Up $0.00 | $149.09 | $149.09 | 0 |
| 12:12 PM | $149.09 | Up $0.00 | $149.09 | $149.09 | 0 |
| 12:12 PM | $149.09 | Up $0.00 | $149.09 | $149.09 | 0 |
| 12:12 PM | $149.09 | Up $0.00 | $149.09 | $149.09 | 0 |
| 12:11 PM | $149.01 | Up $0.32 | $149.01 | $148.87 | 300 |
| 12:06 PM | $148.69 | Up $0.00 | $148.69 | $148.69 | 200 |
| 12:06 PM | $148.69 | Up $0.00 | $148.69 | $148.69 | 0 |
| 12:06 PM | $148.69 | Up $0.00 | $148.69 | $148.69 | 0 |
| 12:06 PM | $148.69 | Up $0.00 | $148.69 | $148.69 | 0 |
| 12:06 PM | $148.69 | Up $0.00 | $148.69 | $148.69 | 0 |
| 12:04 PM | $148.69 | Up $0.08 | $148.69 | $148.69 | 100 |
| 12:04 PM | $148.69 | Up $0.00 | $148.69 | $148.69 | 0 |
| 12:03 PM | $148.61 | Up $0.20 | $148.61 | $148.61 | 100 |
| 11:53 AM | $148.41 | Down $ -0.18 | $148.43 | $148.41 | 600 |
| 11:53 AM | $148.41 | Up $0.00 | $148.43 | $148.41 | 0 |
| 11:53 AM | $148.41 | Up $0.00 | $148.43 | $148.41 | 0 |
| 11:53 AM | $148.41 | Up $0.00 | $148.43 | $148.41 | 0 |
| 11:53 AM | $148.41 | Up $0.00 | $148.43 | $148.41 | 0 |
| 11:53 AM | $148.41 | Up $0.00 | $148.43 | $148.41 | 0 |
| 11:53 AM | $148.41 | Up $0.00 | $148.43 | $148.41 | 0 |
| 11:53 AM | $148.41 | Up $0.00 | $148.43 | $148.41 | 0 |
| 11:53 AM | $148.41 | Up $0.00 | $148.43 | $148.41 | 0 |
| 11:53 AM | $148.41 | Up $0.00 | $148.43 | $148.41 | 0 |
| 11:48 AM | $148.59 | Up $0.08 | $148.59 | $148.59 | 100 |
| 11:48 AM | $148.59 | Up $0.00 | $148.59 | $148.59 | 0 |
| 11:48 AM | $148.59 | Up $0.00 | $148.59 | $148.59 | 0 |
| 11:48 AM | $148.59 | Up $0.00 | $148.59 | $148.59 | 0 |
| 11:48 AM | $148.59 | Up $0.00 | $148.59 | $148.59 | 0 |
| 11:47 AM | $148.51 | Up $0.17 | $148.51 | $148.27 | 400 |
| 11:44 AM | $148.34 | Up $0.09 | $148.34 | $148.34 | 100 |
| 11:44 AM | $148.34 | Up $0.00 | $148.34 | $148.34 | 0 |
| 11:44 AM | $148.34 | Up $0.00 | $148.34 | $148.34 | 0 |
| 11:43 AM | $148.24 | Up $0.16 | $148.44 | $148.24 | 500 |
| 11:42 AM | $148.08 | Down $ -0.29 | $148.08 | $148.08 | 100 |
| 11:41 AM | $148.37 | Down $ -0.17 | $148.37 | $148.37 | 400 |
| 11:40 AM | $148.54 | Down $ -0.34 | $149.07 | $148.54 | 1,800 |
| 11:37 AM | $148.88 | Up $0.59 | $148.88 | $148.56 | 400 |
| 11:37 AM | $148.88 | Up $0.00 | $148.88 | $148.56 | 0 |
| 11:37 AM | $148.88 | Up $0.00 | $148.88 | $148.56 | 0 |
| 11:35 AM | $148.29 | Down $ -0.28 | $148.29 | $148.29 | 100 |
| 11:35 AM | $148.29 | Up $0.00 | $148.29 | $148.29 | 0 |
| 11:32 AM | $148.57 | Up $0.53 | $148.57 | $148.37 | 200 |
| 11:32 AM | $148.57 | Up $0.00 | $148.57 | $148.37 | 0 |
| 11:32 AM | $148.57 | Up $0.00 | $148.57 | $148.37 | 0 |
| 11:31 AM | $148.04 | Up $0.34 | $148.04 | $148.04 | 200 |
| 11:29 AM | $147.70 | Up $0.00 | $147.70 | $147.70 | 100 |
| 11:29 AM | $147.70 | Up $0.00 | $147.70 | $147.70 | 0 |
| 11:26 AM | $147.70 | Up $0.00 | $147.70 | $147.70 | 100 |
| 11:26 AM | $147.70 | Up $0.00 | $147.70 | $147.70 | 0 |
| 11:26 AM | $147.70 | Up $0.00 | $147.70 | $147.70 | 0 |
| 11:25 AM | $147.70 | Down $ -0.48 | $148.10 | $147.70 | 2,100 |
| 11:23 AM | $148.18 | Up $0.00 | $148.18 | $148.14 | 400 |
| 11:23 AM | $148.18 | Up $0.00 | $148.18 | $148.14 | 0 |
| 11:22 AM | $148.18 | Up $0.18 | $148.18 | $148.18 | 100 |
| 11:17 AM | $148.00 | Up $0.05 | $148.00 | $148.00 | 100 |
| 11:17 AM | $148.00 | Up $0.00 | $148.00 | $148.00 | 0 |
| 11:17 AM | $148.00 | Up $0.00 | $148.00 | $148.00 | 0 |
| 11:17 AM | $148.00 | Up $0.00 | $148.00 | $148.00 | 0 |
| 11:17 AM | $148.00 | Up $0.00 | $148.00 | $148.00 | 0 |
| 11:08 AM | $147.95 | Up $0.30 | $147.95 | $147.95 | 100 |
| 11:08 AM | $147.95 | Up $0.00 | $147.95 | $147.95 | 0 |
| 11:08 AM | $147.95 | Up $0.00 | $147.95 | $147.95 | 0 |
| 11:08 AM | $147.95 | Up $0.00 | $147.95 | $147.95 | 0 |
| 11:08 AM | $147.95 | Up $0.00 | $147.95 | $147.95 | 0 |
| 11:08 AM | $147.95 | Up $0.00 | $147.95 | $147.95 | 0 |
| 11:08 AM | $147.95 | Up $0.00 | $147.95 | $147.95 | 0 |
| 11:08 AM | $147.95 | Up $0.00 | $147.95 | $147.95 | 0 |
| 11:08 AM | $147.95 | Up $0.00 | $147.95 | $147.95 | 0 |
| 11:03 AM | $147.65 | Down $ -0.20 | $147.65 | $147.65 | 200 |
| 11:03 AM | $147.65 | Up $0.00 | $147.65 | $147.65 | 0 |
| 11:03 AM | $147.65 | Up $0.00 | $147.65 | $147.65 | 0 |
| 11:03 AM | $147.65 | Up $0.00 | $147.65 | $147.65 | 0 |
| 11:03 AM | $147.65 | Up $0.00 | $147.65 | $147.65 | 0 |
| 11:01 AM | $147.85 | Up $0.25 | $147.85 | $147.78 | 200 |
| 11:01 AM | $147.85 | Up $0.00 | $147.85 | $147.78 | 0 |
| 10:59 AM | $147.60 | Up $0.39 | $147.60 | $147.60 | 100 |
| 10:59 AM | $147.60 | Up $0.00 | $147.60 | $147.60 | 0 |
| 10:57 AM | $147.21 | Down $ -0.11 | $147.21 | $147.21 | 100 |
| 10:57 AM | $147.21 | Up $0.00 | $147.21 | $147.21 | 0 |
| 10:56 AM | $147.32 | Up $0.15 | $147.32 | $147.25 | 300 |
| 10:51 AM | $147.17 | Down $ -0.34 | $147.38 | $147.16 | 700 |
| 10:51 AM | $147.17 | Up $0.00 | $147.38 | $147.16 | 0 |
| 10:51 AM | $147.17 | Up $0.00 | $147.38 | $147.16 | 0 |
| 10:51 AM | $147.17 | Up $0.00 | $147.38 | $147.16 | 0 |
| 10:51 AM | $147.17 | Up $0.00 | $147.38 | $147.16 | 0 |
| 10:49 AM | $147.51 | Down $ -0.17 | $147.51 | $147.48 | 900 |
| 10:49 AM | $147.51 | Up $0.00 | $147.51 | $147.48 | 0 |
| 10:47 AM | $147.68 | Up $0.43 | $147.68 | $147.25 | 300 |
| 10:47 AM | $147.68 | Up $0.00 | $147.68 | $147.25 | 0 |
| 10:46 AM | $147.25 | Up $0.25 | $147.25 | $147.24 | 400 |
| 10:45 AM | $147.00 | Up $0.10 | $147.08 | $147.00 | 1,000 |
| 10:43 AM | $146.90 | Down $ -0.17 | $146.90 | $146.90 | 100 |
| 10:43 AM | $146.90 | Up $0.00 | $146.90 | $146.90 | 0 |
| 10:41 AM | $147.07 | Up $0.14 | $147.07 | $147.07 | 600 |
| 10:41 AM | $147.07 | Up $0.00 | $147.07 | $147.07 | 0 |
| 10:40 AM | $146.93 | Up $0.06 | $146.93 | $146.69 | 500 |
| 10:39 AM | $146.87 | Down $ -0.38 | $146.90 | $146.71 | 1,500 |
| 10:34 AM | $147.25 | Up $0.15 | $147.25 | $147.23 | 200 |
| 10:34 AM | $147.25 | Up $0.00 | $147.25 | $147.23 | 0 |
| 10:34 AM | $147.25 | Up $0.00 | $147.25 | $147.23 | 0 |
| 10:34 AM | $147.25 | Up $0.00 | $147.25 | $147.23 | 0 |
| 10:34 AM | $147.25 | Up $0.00 | $147.25 | $147.23 | 0 |
| 10:32 AM | $147.10 | Up $0.10 | $147.10 | $147.10 | 100 |
| 10:32 AM | $147.10 | Up $0.00 | $147.10 | $147.10 | 0 |
| 10:29 AM | $147.00 | Down $ -0.40 | $147.35 | $147.00 | 1,900 |
| 10:29 AM | $147.00 | Up $0.00 | $147.35 | $147.00 | 0 |
| 10:29 AM | $147.00 | Up $0.00 | $147.35 | $147.00 | 0 |
| 10:28 AM | $147.40 | Up $0.33 | $147.40 | $147.33 | 200 |
| 10:25 AM | $147.07 | Up $0.07 | $147.10 | $147.07 | 500 |
| 10:25 AM | $147.07 | Up $0.00 | $147.10 | $147.07 | 0 |
| 10:25 AM | $147.07 | Up $0.00 | $147.10 | $147.07 | 0 |
| 10:23 AM | $147.00 | Up $0.43 | $147.00 | $146.75 | 1,100 |
| 10:23 AM | $147.00 | Up $0.00 | $147.00 | $146.75 | 0 |
| 10:22 AM | $146.57 | Up $0.02 | $146.57 | $146.57 | 100 |
| 10:21 AM | $146.55 | Down $ -0.05 | $146.55 | $146.54 | 600 |
| 10:20 AM | $146.60 | Up $0.12 | $146.60 | $146.57 | 400 |
| 10:19 AM | $146.48 | Down $ -0.12 | $146.61 | $146.48 | 1,000 |
| 10:18 AM | $146.60 | Up $0.46 | $146.60 | $146.53 | 400 |
| 10:17 AM | $146.14 | Up $0.61 | $146.14 | $145.56 | 1,600 |
| 10:14 AM | $145.53 | Up $0.00 | $145.62 | $145.53 | 300 |
| 10:14 AM | $145.53 | Up $0.00 | $145.62 | $145.53 | 0 |
| 10:14 AM | $145.53 | Up $0.00 | $145.62 | $145.53 | 0 |
| 10:13 AM | $145.53 | Up $0.21 | $145.53 | $145.48 | 200 |
| 10:10 AM | $145.32 | Up $0.16 | $145.33 | $145.32 | 200 |
| 10:10 AM | $145.32 | Up $0.00 | $145.33 | $145.32 | 0 |
| 10:10 AM | $145.32 | Up $0.00 | $145.33 | $145.32 | 0 |
| 10:09 AM | $145.16 | Down $ -0.14 | $145.29 | $145.16 | 300 |
| 10:08 AM | $145.30 | Down $ -0.17 | $145.42 | $145.30 | 400 |
| 10:07 AM | $145.47 | Up $0.40 | $145.47 | $144.90 | 900 |
| 10:04 AM | $145.07 | Down $ -0.17 | $145.08 | $145.07 | 400 |
| 10:04 AM | $145.07 | Up $0.00 | $145.08 | $145.07 | 0 |
| 10:04 AM | $145.07 | Up $0.00 | $145.08 | $145.07 | 0 |
| 10:01 AM | $145.24 | Down $ -0.18 | $145.25 | $145.24 | 600 |
| 10:01 AM | $145.24 | Up $0.00 | $145.25 | $145.24 | 0 |
| 10:01 AM | $145.24 | Up $0.00 | $145.25 | $145.24 | 0 |
| 09:58 AM | $145.42 | Up $0.25 | $145.42 | $145.42 | 100 |
| 09:58 AM | $145.42 | Up $0.00 | $145.42 | $145.42 | 0 |
| 09:58 AM | $145.42 | Up $0.00 | $145.42 | $145.42 | 0 |
| 09:54 AM | $145.17 | Up $0.17 | $145.17 | $145.17 | 100 |
| 09:54 AM | $145.17 | Up $0.00 | $145.17 | $145.17 | 0 |
| 09:54 AM | $145.17 | Up $0.00 | $145.17 | $145.17 | 0 |
| 09:54 AM | $145.17 | Up $0.00 | $145.17 | $145.17 | 0 |
| 09:53 AM | $145.00 | Down $ -0.32 | $145.20 | $145.00 | 600 |
| 09:51 AM | $145.32 | Up $0.44 | $145.32 | $145.30 | 200 |
| 09:51 AM | $145.32 | Up $0.00 | $145.32 | $145.30 | 0 |
| 09:49 AM | $144.88 | Down $ -0.18 | $144.88 | $144.88 | 100 |
| 09:49 AM | $144.88 | Up $0.00 | $144.88 | $144.88 | 0 |
| 09:47 AM | $145.06 | Down $ -0.37 | $145.25 | $145.06 | 300 |
| 09:47 AM | $145.06 | Up $0.00 | $145.25 | $145.06 | 0 |
| 09:46 AM | $145.43 | Down $ -0.56 | $146.16 | $145.43 | 800 |
| 09:45 AM | $145.99 | Down $ -0.17 | $146.15 | $145.99 | 500 |
| 09:44 AM | $146.16 | Down $ -0.36 | $146.40 | $145.99 | 1,400 |
| 09:42 AM | $146.52 | Up $0.56 | $146.53 | $146.14 | 500 |
| 09:42 AM | $146.52 | Up $0.00 | $146.53 | $146.14 | 0 |
| 09:41 AM | $145.96 | Up $0.18 | $145.96 | $145.96 | 100 |
| 09:40 AM | $145.78 | Up $0.53 | $145.78 | $145.59 | 200 |
| 09:37 AM | $145.25 | Up $0.50 | $145.37 | $145.25 | 700 |
| 09:37 AM | $145.25 | Up $0.00 | $145.37 | $145.25 | 0 |
| 09:37 AM | $145.25 | Up $0.00 | $145.37 | $145.25 | 0 |
| 09:36 AM | $144.75 | Up $0.45 | $144.75 | $144.75 | 300 |
| 09:30 AM | $144.30 | Down $ -0.69 | $144.30 | $144.30 | 500 |
| 09:30 AM | $144.30 | Up $0.00 | $144.30 | $144.30 | 0 |
| 09:30 AM | $144.30 | Up $0.00 | $144.30 | $144.30 | 0 |
| 09:30 AM | $144.30 | Up $0.00 | $144.30 | $144.30 | 0 |
| 09:30 AM | $144.30 | Up $0.00 | $144.30 | $144.30 | 0 |
| 09:30 AM | $144.30 | Up $0.00 | $144.30 | $144.30 | 0 |
| Previous close | $144.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-03-2025 | $148.21 | $148.61 | $149.51 | $146.00 | 274,000 |
| 20-03-2025 | $144.99 | $145.61 | $146.39 | $142.89 | 57,700 |
| 19-03-2025 | $140.85 | $138.46 | $141.92 | $137.87 | 140,800 |
| 18-03-2025 | $137.16 | $144.64 | $144.87 | $135.81 | 203,900 |
| 17-03-2025 | $131.04 | $127.22 | $131.74 | $126.94 | 159,200 |
| 14-03-2025 | $108.71 | $109.18 | $109.76 | $107.85 | 18,400 |
| 13-03-2025 | $107.34 | $107.71 | $108.48 | $107.27 | 30,400 |
| 12-03-2025 | $107.72 | $108.84 | $110.15 | $107.63 | 38,200 |
| 11-03-2025 | $108.84 | $108.97 | $109.27 | $107.60 | 41,600 |
| 10-03-2025 | $108.72 | $106.89 | $108.88 | $106.36 | 47,400 |
| 07-03-2025 | $109.49 | $107.48 | $110.83 | $106.44 | 100,600 |
| 06-03-2025 | $105.61 | $105.25 | $106.19 | $103.22 | 112,200 |
| 05-03-2025 | $106.30 | $104.02 | $106.86 | $103.26 | 53,700 |
| 04-03-2025 | $102.83 | $104.11 | $105.08 | $102.64 | 99,700 |
| 03-03-2025 | $107.77 | $110.86 | $111.23 | $106.63 | 54,500 |
| 28-02-2025 | $113.11 | $114.92 | $115.34 | $110.95 | 412,400 |
| 27-02-2025 | $117.69 | $121.38 | $122.87 | $117.51 | 85,100 |
| 26-02-2025 | $121.41 | $124.44 | $124.52 | $121.29 | 34,000 |
| 25-02-2025 | $119.34 | $119.02 | $120.36 | $118.17 | 41,200 |
| 24-02-2025 | $116.93 | $115.98 | $117.67 | $115.98 | 46,800 |
| 21-02-2025 | $117.13 | $117.26 | $118.15 | $116.58 | 51,600 |
| 20-02-2025 | $117.12 | $116.48 | $117.42 | $116.20 | 35,000 |
| 19-02-2025 | $118.31 | $119.11 | $119.51 | $117.76 | 48,100 |
| 18-02-2025 | $120.23 | $119.28 | $120.76 | $119.09 | 31,500 |
| 14-02-2025 | $119.25 | $119.20 | $119.97 | $118.80 | 71,300 |
| 13-02-2025 | $118.83 | $120.45 | $120.45 | $117.57 | 168,800 |
| 12-02-2025 | $120.90 | $120.50 | $122.00 | $119.03 | 249,100 |
| 11-02-2025 | $134.94 | $136.49 | $137.95 | $134.02 | 116,100 |
| 10-02-2025 | $134.53 | $136.38 | $137.00 | $133.37 | 69,100 |
| 07-02-2025 | $133.57 | $129.99 | $135.17 | $129.85 | 80,700 |
Graphs are not available, please refer to the detailed table