Find a quote
TERRAVEST INDUSTRIES INC
146.56 Down -3.20 (-2.18 %)
Delayed : 2025/03/25 17:40:00
- Previous close $149.76
- Opening $149.94
- Today High $149.94
- Today Low $142.94
- Price Bid $145.83
- Price Ask $145.83
- 52 Weeks High $152.07
- 52 Weeks Low $57.40
- Size Bid 1
- Size Ask 1
- Volume 119,101
Fundamentals
- P/E Ratio : 39.72
- Earnings/Share : 3.23
- Dividends/Share : $0.18
- Current Div. Yield : 0.48
- Market Cap (M) : 2,858.13
- Shares Out (M) : 19.50
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $146.56 | Up $0.01 | $146.56 | $146.56 | 1,700 |
| 03:59 PM | $146.55 | Up $0.15 | $146.55 | $146.26 | 1,600 |
| 03:58 PM | $146.40 | Down $ -0.26 | $146.60 | $146.30 | 2,600 |
| 03:57 PM | $146.66 | Down $ -0.22 | $146.87 | $146.56 | 4,700 |
| 03:56 PM | $146.88 | Down $ -0.02 | $146.99 | $146.88 | 1,800 |
| 03:55 PM | $146.90 | Down $ -0.17 | $147.03 | $146.90 | 300 |
| 03:54 PM | $147.07 | Up $0.51 | $147.07 | $146.56 | 1,100 |
| 03:53 PM | $146.56 | Up $0.00 | $146.56 | $146.56 | 100 |
| 03:52 PM | $146.56 | Up $0.30 | $146.56 | $146.26 | 400 |
| 03:51 PM | $146.26 | Down $ -0.01 | $146.26 | $146.11 | 300 |
| 03:50 PM | $146.27 | Up $0.27 | $146.27 | $146.27 | 100 |
| 03:49 PM | $146.00 | Up $0.41 | $146.00 | $145.66 | 3,600 |
| 03:48 PM | $145.59 | Up $0.23 | $145.60 | $145.58 | 500 |
| 03:46 PM | $145.36 | Up $0.04 | $145.36 | $145.25 | 400 |
| 03:46 PM | $145.36 | Up $0.00 | $145.36 | $145.25 | 0 |
| 03:45 PM | $145.32 | Down $ -0.01 | $145.33 | $145.32 | 600 |
| 03:44 PM | $145.33 | Up $0.00 | $145.33 | $145.33 | 100 |
| 03:43 PM | $145.33 | Down $ -0.02 | $145.35 | $145.33 | 200 |
| 03:42 PM | $145.35 | Down $ -0.38 | $145.75 | $145.35 | 2,100 |
| 03:41 PM | $145.73 | Up $0.08 | $145.73 | $145.73 | 100 |
| 03:40 PM | $145.65 | Up $0.27 | $145.65 | $145.40 | 300 |
| 03:39 PM | $145.38 | Up $0.17 | $145.38 | $145.06 | 400 |
| 03:38 PM | $145.21 | Down $ -0.02 | $145.25 | $145.21 | 2,100 |
| 03:37 PM | $145.23 | Up $0.23 | $145.23 | $145.00 | 800 |
| 03:36 PM | $145.00 | Up $0.14 | $145.29 | $145.00 | 1,700 |
| 03:32 PM | $144.86 | Up $0.03 | $144.86 | $144.86 | 100 |
| 03:32 PM | $144.86 | Up $0.00 | $144.86 | $144.86 | 0 |
| 03:32 PM | $144.86 | Up $0.00 | $144.86 | $144.86 | 0 |
| 03:32 PM | $144.86 | Up $0.00 | $144.86 | $144.86 | 0 |
| 03:31 PM | $144.83 | Down $ -0.18 | $144.83 | $144.83 | 100 |
| 03:30 PM | $145.01 | Down $ -0.01 | $145.02 | $145.00 | 500 |
| 03:29 PM | $145.02 | Up $0.02 | $145.02 | $145.02 | 100 |
| 03:28 PM | $145.00 | Up $0.00 | $145.00 | $144.79 | 2,700 |
| 03:26 PM | $145.00 | Down $ -0.05 | $145.00 | $145.00 | 300 |
| 03:26 PM | $145.00 | Up $0.00 | $145.00 | $145.00 | 0 |
| 03:25 PM | $145.05 | Up $0.03 | $145.18 | $145.02 | 1,800 |
| 03:24 PM | $145.02 | Up $0.00 | $145.02 | $145.02 | 100 |
| 03:23 PM | $145.02 | Up $0.08 | $145.33 | $145.00 | 1,600 |
| 03:20 PM | $144.94 | Down $ -0.22 | $145.00 | $144.94 | 800 |
| 03:20 PM | $144.94 | Up $0.00 | $145.00 | $144.94 | 0 |
| 03:20 PM | $144.94 | Up $0.00 | $145.00 | $144.94 | 0 |
| 03:18 PM | $145.16 | Up $0.31 | $145.16 | $145.00 | 500 |
| 03:18 PM | $145.16 | Up $0.00 | $145.16 | $145.00 | 0 |
| 03:12 PM | $144.84 | Up $0.23 | $144.85 | $144.83 | 800 |
| 03:12 PM | $144.84 | Up $0.00 | $144.85 | $144.83 | 0 |
| 03:12 PM | $144.84 | Up $0.00 | $144.85 | $144.83 | 0 |
| 03:12 PM | $144.84 | Up $0.00 | $144.85 | $144.83 | 0 |
| 03:12 PM | $144.84 | Up $0.00 | $144.85 | $144.83 | 0 |
| 03:12 PM | $144.84 | Up $0.00 | $144.85 | $144.83 | 0 |
| 03:11 PM | $144.61 | Up $0.02 | $144.61 | $144.59 | 400 |
| 03:09 PM | $144.59 | Up $0.15 | $144.59 | $144.59 | 100 |
| 03:09 PM | $144.59 | Up $0.00 | $144.59 | $144.59 | 0 |
| 03:08 PM | $144.44 | Down $ -0.41 | $144.68 | $144.44 | 400 |
| 03:07 PM | $144.85 | Down $ -0.15 | $144.85 | $144.83 | 300 |
| 03:06 PM | $145.00 | Up $0.07 | $145.20 | $144.95 | 4,600 |
| 03:02 PM | $144.93 | Up $0.33 | $144.93 | $144.93 | 100 |
| 03:02 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 03:02 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 03:02 PM | $144.93 | Up $0.00 | $144.93 | $144.93 | 0 |
| 02:59 PM | $144.60 | Up $1.02 | $144.75 | $143.68 | 2,700 |
| 02:59 PM | $144.60 | Up $0.00 | $144.75 | $143.68 | 0 |
| 02:59 PM | $144.60 | Up $0.00 | $144.75 | $143.68 | 0 |
| 02:57 PM | $143.58 | Down $ -0.16 | $143.71 | $143.58 | 200 |
| 02:57 PM | $143.58 | Up $0.00 | $143.71 | $143.58 | 0 |
| 02:55 PM | $143.74 | Up $0.00 | $143.92 | $143.74 | 1,000 |
| 02:55 PM | $143.74 | Up $0.00 | $143.92 | $143.74 | 0 |
| 02:54 PM | $143.74 | Up $0.32 | $143.75 | $143.73 | 600 |
| 02:52 PM | $143.42 | Down $ -0.15 | $143.42 | $143.42 | 100 |
| 02:52 PM | $143.42 | Up $0.00 | $143.42 | $143.42 | 0 |
| 02:45 PM | $143.57 | Up $0.16 | $143.58 | $143.56 | 300 |
| 02:45 PM | $143.57 | Up $0.00 | $143.58 | $143.56 | 0 |
| 02:45 PM | $143.57 | Up $0.00 | $143.58 | $143.56 | 0 |
| 02:45 PM | $143.57 | Up $0.00 | $143.58 | $143.56 | 0 |
| 02:45 PM | $143.57 | Up $0.00 | $143.58 | $143.56 | 0 |
| 02:45 PM | $143.57 | Up $0.00 | $143.58 | $143.56 | 0 |
| 02:45 PM | $143.57 | Up $0.00 | $143.58 | $143.56 | 0 |
| 02:44 PM | $143.41 | Down $ -0.18 | $143.41 | $143.41 | 500 |
| 02:43 PM | $143.59 | Down $ -0.17 | $143.59 | $143.58 | 300 |
| 02:42 PM | $143.76 | Down $ -0.30 | $144.03 | $143.76 | 1,800 |
| 02:41 PM | $144.06 | Up $0.00 | $144.06 | $144.06 | 100 |
| 02:40 PM | $144.06 | Up $0.00 | $144.06 | $144.06 | 100 |
| 02:38 PM | $144.06 | Down $ -0.09 | $144.19 | $144.06 | 2,800 |
| 02:38 PM | $144.06 | Up $0.00 | $144.19 | $144.06 | 0 |
| 02:37 PM | $144.15 | Up $0.05 | $144.15 | $144.10 | 400 |
| 02:36 PM | $144.10 | Up $0.15 | $144.10 | $143.98 | 500 |
| 02:34 PM | $143.95 | Up $0.00 | $143.95 | $143.95 | 600 |
| 02:34 PM | $143.95 | Up $0.00 | $143.95 | $143.95 | 0 |
| 02:33 PM | $143.95 | Down $ -0.05 | $143.95 | $143.95 | 100 |
| 02:28 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 100 |
| 02:28 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 02:28 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 02:28 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 02:28 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 02:26 PM | $144.00 | Down $ -0.01 | $144.12 | $144.00 | 200 |
| 02:26 PM | $144.00 | Up $0.00 | $144.12 | $144.00 | 0 |
| 02:24 PM | $144.01 | Up $0.00 | $144.01 | $144.01 | 100 |
| 02:24 PM | $144.01 | Up $0.00 | $144.01 | $144.01 | 0 |
| 02:22 PM | $144.01 | Down $ -0.01 | $144.01 | $144.01 | 200 |
| 02:22 PM | $144.01 | Up $0.00 | $144.01 | $144.01 | 0 |
| 02:21 PM | $144.02 | Down $ -0.10 | $144.02 | $144.02 | 100 |
| 02:20 PM | $144.12 | Up $0.26 | $144.20 | $143.87 | 1,300 |
| 02:17 PM | $143.86 | Down $ -0.01 | $143.86 | $143.86 | 100 |
| 02:17 PM | $143.86 | Up $0.00 | $143.86 | $143.86 | 0 |
| 02:17 PM | $143.86 | Up $0.00 | $143.86 | $143.86 | 0 |
| 02:15 PM | $143.87 | Up $0.02 | $143.87 | $143.87 | 100 |
| 02:15 PM | $143.87 | Up $0.00 | $143.87 | $143.87 | 0 |
| 02:13 PM | $143.85 | Down $ -0.14 | $144.14 | $143.85 | 4,100 |
| 02:13 PM | $143.85 | Up $0.00 | $144.14 | $143.85 | 0 |
| 02:12 PM | $143.99 | Up $0.01 | $143.99 | $143.98 | 700 |
| 02:11 PM | $143.98 | Down $ -0.16 | $143.98 | $143.98 | 100 |
| 02:10 PM | $144.14 | Up $0.14 | $144.14 | $144.14 | 600 |
| 02:08 PM | $144.00 | Up $0.01 | $144.00 | $144.00 | 100 |
| 02:08 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 02:07 PM | $143.99 | Up $0.00 | $143.99 | $143.99 | 200 |
| 02:03 PM | $143.99 | Down $ -0.02 | $144.00 | $143.99 | 300 |
| 02:03 PM | $143.99 | Up $0.00 | $144.00 | $143.99 | 0 |
| 02:03 PM | $143.99 | Up $0.00 | $144.00 | $143.99 | 0 |
| 02:03 PM | $143.99 | Up $0.00 | $144.00 | $143.99 | 0 |
| 02:00 PM | $144.01 | Down $ -0.02 | $144.01 | $144.01 | 100 |
| 02:00 PM | $144.01 | Up $0.00 | $144.01 | $144.01 | 0 |
| 02:00 PM | $144.01 | Up $0.00 | $144.01 | $144.01 | 0 |
| 01:57 PM | $144.03 | Down $ -0.09 | $144.03 | $144.03 | 100 |
| 01:57 PM | $144.03 | Up $0.00 | $144.03 | $144.03 | 0 |
| 01:57 PM | $144.03 | Up $0.00 | $144.03 | $144.03 | 0 |
| 01:49 PM | $144.12 | Up $0.10 | $144.12 | $144.12 | 300 |
| 01:49 PM | $144.12 | Up $0.00 | $144.12 | $144.12 | 0 |
| 01:49 PM | $144.12 | Up $0.00 | $144.12 | $144.12 | 0 |
| 01:49 PM | $144.12 | Up $0.00 | $144.12 | $144.12 | 0 |
| 01:49 PM | $144.12 | Up $0.00 | $144.12 | $144.12 | 0 |
| 01:49 PM | $144.12 | Up $0.00 | $144.12 | $144.12 | 0 |
| 01:49 PM | $144.12 | Up $0.00 | $144.12 | $144.12 | 0 |
| 01:49 PM | $144.12 | Up $0.00 | $144.12 | $144.12 | 0 |
| 01:47 PM | $144.02 | Down $ -0.19 | $144.05 | $144.02 | 300 |
| 01:47 PM | $144.02 | Up $0.00 | $144.05 | $144.02 | 0 |
| 01:46 PM | $144.22 | Up $0.16 | $144.22 | $144.22 | 100 |
| 01:45 PM | $144.05 | Up $0.00 | $144.05 | $144.05 | 100 |
| 01:41 PM | $144.05 | Down $ -0.01 | $144.05 | $144.05 | 100 |
| 01:41 PM | $144.05 | Up $0.00 | $144.05 | $144.05 | 0 |
| 01:41 PM | $144.05 | Up $0.00 | $144.05 | $144.05 | 0 |
| 01:41 PM | $144.05 | Up $0.00 | $144.05 | $144.05 | 0 |
| 01:40 PM | $144.06 | Down $ -0.17 | $144.06 | $144.06 | 100 |
| 01:33 PM | $144.23 | Up $0.23 | $144.24 | $144.23 | 300 |
| 01:33 PM | $144.23 | Up $0.00 | $144.24 | $144.23 | 0 |
| 01:33 PM | $144.23 | Up $0.00 | $144.24 | $144.23 | 0 |
| 01:33 PM | $144.23 | Up $0.00 | $144.24 | $144.23 | 0 |
| 01:33 PM | $144.23 | Up $0.00 | $144.24 | $144.23 | 0 |
| 01:33 PM | $144.23 | Up $0.00 | $144.24 | $144.23 | 0 |
| 01:33 PM | $144.23 | Up $0.00 | $144.24 | $144.23 | 0 |
| 01:31 PM | $144.00 | Down $ -0.18 | $144.01 | $144.00 | 500 |
| 01:31 PM | $144.00 | Up $0.00 | $144.01 | $144.00 | 0 |
| 01:30 PM | $144.18 | Down $ -0.17 | $144.18 | $144.18 | 100 |
| 01:26 PM | $144.35 | Down $ -0.13 | $144.35 | $144.18 | 800 |
| 01:26 PM | $144.35 | Up $0.00 | $144.35 | $144.18 | 0 |
| 01:26 PM | $144.35 | Up $0.00 | $144.35 | $144.18 | 0 |
| 01:26 PM | $144.35 | Up $0.00 | $144.35 | $144.18 | 0 |
| 01:23 PM | $144.48 | Down $ -0.01 | $144.48 | $144.48 | 100 |
| 01:23 PM | $144.48 | Up $0.00 | $144.48 | $144.48 | 0 |
| 01:23 PM | $144.48 | Up $0.00 | $144.48 | $144.48 | 0 |
| 01:21 PM | $144.49 | Down $ -0.14 | $144.62 | $144.49 | 300 |
| 01:21 PM | $144.49 | Up $0.00 | $144.62 | $144.49 | 0 |
| 01:17 PM | $144.63 | Down $ -0.17 | $144.64 | $144.63 | 300 |
| 01:17 PM | $144.63 | Up $0.00 | $144.64 | $144.63 | 0 |
| 01:17 PM | $144.63 | Up $0.00 | $144.64 | $144.63 | 0 |
| 01:17 PM | $144.63 | Up $0.00 | $144.64 | $144.63 | 0 |
| 01:16 PM | $144.80 | Up $0.16 | $144.80 | $144.80 | 100 |
| 01:15 PM | $144.64 | Down $ -0.15 | $144.64 | $144.64 | 100 |
| 01:09 PM | $144.79 | Up $0.02 | $144.79 | $144.79 | 100 |
| 01:09 PM | $144.79 | Up $0.00 | $144.79 | $144.79 | 0 |
| 01:09 PM | $144.79 | Up $0.00 | $144.79 | $144.79 | 0 |
| 01:09 PM | $144.79 | Up $0.00 | $144.79 | $144.79 | 0 |
| 01:09 PM | $144.79 | Up $0.00 | $144.79 | $144.79 | 0 |
| 01:09 PM | $144.79 | Up $0.00 | $144.79 | $144.79 | 0 |
| 01:05 PM | $144.77 | Up $0.46 | $144.77 | $144.60 | 300 |
| 01:05 PM | $144.77 | Up $0.00 | $144.77 | $144.60 | 0 |
| 01:05 PM | $144.77 | Up $0.00 | $144.77 | $144.60 | 0 |
| 01:05 PM | $144.77 | Up $0.00 | $144.77 | $144.60 | 0 |
| 01:03 PM | $144.31 | Down $ -0.26 | $144.31 | $144.31 | 100 |
| 01:03 PM | $144.31 | Up $0.00 | $144.31 | $144.31 | 0 |
| 12:49 PM | $144.57 | Up $0.21 | $144.57 | $144.57 | 100 |
| 12:49 PM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 12:49 PM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 12:49 PM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 12:49 PM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 12:49 PM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 12:49 PM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 12:49 PM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 12:49 PM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 12:49 PM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 12:49 PM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 12:49 PM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 12:49 PM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 12:49 PM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 12:45 PM | $144.36 | Down $ -0.06 | $144.36 | $144.31 | 500 |
| 12:45 PM | $144.36 | Up $0.00 | $144.36 | $144.31 | 0 |
| 12:45 PM | $144.36 | Up $0.00 | $144.36 | $144.31 | 0 |
| 12:45 PM | $144.36 | Up $0.00 | $144.36 | $144.31 | 0 |
| 12:42 PM | $144.42 | Up $0.32 | $144.42 | $144.27 | 400 |
| 12:42 PM | $144.42 | Up $0.00 | $144.42 | $144.27 | 0 |
| 12:42 PM | $144.42 | Up $0.00 | $144.42 | $144.27 | 0 |
| 12:41 PM | $144.10 | Up $0.67 | $144.11 | $143.60 | 900 |
| 12:40 PM | $143.43 | Down $ -0.17 | $143.43 | $143.43 | 100 |
| 12:38 PM | $143.60 | Down $ -0.22 | $143.60 | $143.60 | 100 |
| 12:38 PM | $143.60 | Up $0.00 | $143.60 | $143.60 | 0 |
| 12:36 PM | $143.82 | Up $0.22 | $143.82 | $143.82 | 100 |
| 12:36 PM | $143.82 | Up $0.00 | $143.82 | $143.82 | 0 |
| 12:35 PM | $143.60 | Down $ -0.09 | $143.68 | $143.60 | 300 |
| 12:34 PM | $143.69 | Down $ -0.20 | $143.69 | $143.69 | 100 |
| 12:31 PM | $143.89 | Down $ -0.02 | $143.89 | $143.89 | 400 |
| 12:31 PM | $143.89 | Up $0.00 | $143.89 | $143.89 | 0 |
| 12:31 PM | $143.89 | Up $0.00 | $143.89 | $143.89 | 0 |
| 12:30 PM | $143.91 | Down $ -0.16 | $143.91 | $143.91 | 100 |
| 12:29 PM | $144.07 | Down $ -0.19 | $144.07 | $144.05 | 200 |
| 12:23 PM | $144.26 | Up $0.04 | $144.26 | $144.26 | 100 |
| 12:23 PM | $144.26 | Up $0.00 | $144.26 | $144.26 | 0 |
| 12:23 PM | $144.26 | Up $0.00 | $144.26 | $144.26 | 0 |
| 12:23 PM | $144.26 | Up $0.00 | $144.26 | $144.26 | 0 |
| 12:23 PM | $144.26 | Up $0.00 | $144.26 | $144.26 | 0 |
| 12:23 PM | $144.26 | Up $0.00 | $144.26 | $144.26 | 0 |
| 12:21 PM | $144.22 | Down $ -0.79 | $144.73 | $144.21 | 2,300 |
| 12:21 PM | $144.22 | Up $0.00 | $144.73 | $144.21 | 0 |
| 12:18 PM | $145.01 | Down $ -0.26 | $145.12 | $145.01 | 700 |
| 12:18 PM | $145.01 | Up $0.00 | $145.12 | $145.01 | 0 |
| 12:18 PM | $145.01 | Up $0.00 | $145.12 | $145.01 | 0 |
| 12:16 PM | $145.27 | Up $0.00 | $145.27 | $145.27 | 500 |
| 12:16 PM | $145.27 | Up $0.00 | $145.27 | $145.27 | 0 |
| 12:02 PM | $145.27 | Up $0.08 | $145.27 | $145.09 | 1,000 |
| 12:02 PM | $145.27 | Up $0.00 | $145.27 | $145.09 | 0 |
| 12:02 PM | $145.27 | Up $0.00 | $145.27 | $145.09 | 0 |
| 12:02 PM | $145.27 | Up $0.00 | $145.27 | $145.09 | 0 |
| 12:02 PM | $145.27 | Up $0.00 | $145.27 | $145.09 | 0 |
| 12:02 PM | $145.27 | Up $0.00 | $145.27 | $145.09 | 0 |
| 12:02 PM | $145.27 | Up $0.00 | $145.27 | $145.09 | 0 |
| 12:02 PM | $145.27 | Up $0.00 | $145.27 | $145.09 | 0 |
| 12:02 PM | $145.27 | Up $0.00 | $145.27 | $145.09 | 0 |
| 12:02 PM | $145.27 | Up $0.00 | $145.27 | $145.09 | 0 |
| 12:02 PM | $145.27 | Up $0.00 | $145.27 | $145.09 | 0 |
| 12:02 PM | $145.27 | Up $0.00 | $145.27 | $145.09 | 0 |
| 12:02 PM | $145.27 | Up $0.00 | $145.27 | $145.09 | 0 |
| 12:02 PM | $145.27 | Up $0.00 | $145.27 | $145.09 | 0 |
| 12:01 PM | $145.19 | Down $ -0.25 | $145.29 | $145.19 | 800 |
| 11:59 AM | $145.44 | Down $ -0.13 | $145.80 | $145.44 | 1,200 |
| 11:59 AM | $145.44 | Up $0.00 | $145.80 | $145.44 | 0 |
| 11:53 AM | $145.57 | Up $0.25 | $145.57 | $145.57 | 100 |
| 11:53 AM | $145.57 | Up $0.00 | $145.57 | $145.57 | 0 |
| 11:53 AM | $145.57 | Up $0.00 | $145.57 | $145.57 | 0 |
| 11:53 AM | $145.57 | Up $0.00 | $145.57 | $145.57 | 0 |
| 11:53 AM | $145.57 | Up $0.00 | $145.57 | $145.57 | 0 |
| 11:53 AM | $145.57 | Up $0.00 | $145.57 | $145.57 | 0 |
| 11:50 AM | $145.32 | Up $0.29 | $145.32 | $145.32 | 100 |
| 11:50 AM | $145.32 | Up $0.00 | $145.32 | $145.32 | 0 |
| 11:50 AM | $145.32 | Up $0.00 | $145.32 | $145.32 | 0 |
| 11:46 AM | $145.03 | Up $0.29 | $145.03 | $144.92 | 200 |
| 11:46 AM | $145.03 | Up $0.00 | $145.03 | $144.92 | 0 |
| 11:46 AM | $145.03 | Up $0.00 | $145.03 | $144.92 | 0 |
| 11:46 AM | $145.03 | Up $0.00 | $145.03 | $144.92 | 0 |
| 11:39 AM | $144.74 | Up $0.31 | $144.77 | $144.43 | 1,300 |
| 11:39 AM | $144.74 | Up $0.00 | $144.77 | $144.43 | 0 |
| 11:39 AM | $144.74 | Up $0.00 | $144.77 | $144.43 | 0 |
| 11:39 AM | $144.74 | Up $0.00 | $144.77 | $144.43 | 0 |
| 11:39 AM | $144.74 | Up $0.00 | $144.77 | $144.43 | 0 |
| 11:39 AM | $144.74 | Up $0.00 | $144.77 | $144.43 | 0 |
| 11:39 AM | $144.74 | Up $0.00 | $144.77 | $144.43 | 0 |
| 11:36 AM | $144.43 | Down $ -0.23 | $144.75 | $144.40 | 700 |
| 11:36 AM | $144.43 | Up $0.00 | $144.75 | $144.40 | 0 |
| 11:36 AM | $144.43 | Up $0.00 | $144.75 | $144.40 | 0 |
| 11:18 AM | $144.66 | Down $ -0.29 | $145.48 | $144.65 | 1,800 |
| 11:18 AM | $144.66 | Up $0.00 | $145.48 | $144.65 | 0 |
| 11:18 AM | $144.66 | Up $0.00 | $145.48 | $144.65 | 0 |
| 11:18 AM | $144.66 | Up $0.00 | $145.48 | $144.65 | 0 |
| 11:18 AM | $144.66 | Up $0.00 | $145.48 | $144.65 | 0 |
| 11:18 AM | $144.66 | Up $0.00 | $145.48 | $144.65 | 0 |
| 11:18 AM | $144.66 | Up $0.00 | $145.48 | $144.65 | 0 |
| 11:18 AM | $144.66 | Up $0.00 | $145.48 | $144.65 | 0 |
| 11:18 AM | $144.66 | Up $0.00 | $145.48 | $144.65 | 0 |
| 11:18 AM | $144.66 | Up $0.00 | $145.48 | $144.65 | 0 |
| 11:18 AM | $144.66 | Up $0.00 | $145.48 | $144.65 | 0 |
| 11:18 AM | $144.66 | Up $0.00 | $145.48 | $144.65 | 0 |
| 11:18 AM | $144.66 | Up $0.00 | $145.48 | $144.65 | 0 |
| 11:18 AM | $144.66 | Up $0.00 | $145.48 | $144.65 | 0 |
| 11:18 AM | $144.66 | Up $0.00 | $145.48 | $144.65 | 0 |
| 11:18 AM | $144.66 | Up $0.00 | $145.48 | $144.65 | 0 |
| 11:18 AM | $144.66 | Up $0.00 | $145.48 | $144.65 | 0 |
| 11:18 AM | $144.66 | Up $0.00 | $145.48 | $144.65 | 0 |
| 11:15 AM | $144.95 | Up $0.28 | $144.95 | $144.95 | 100 |
| 11:15 AM | $144.95 | Up $0.00 | $144.95 | $144.95 | 0 |
| 11:15 AM | $144.95 | Up $0.00 | $144.95 | $144.95 | 0 |
| 11:11 AM | $144.67 | Up $0.31 | $144.67 | $144.67 | 100 |
| 11:11 AM | $144.67 | Up $0.00 | $144.67 | $144.67 | 0 |
| 11:11 AM | $144.67 | Up $0.00 | $144.67 | $144.67 | 0 |
| 11:11 AM | $144.67 | Up $0.00 | $144.67 | $144.67 | 0 |
| 11:07 AM | $144.36 | Up $0.09 | $144.36 | $144.36 | 300 |
| 11:07 AM | $144.36 | Up $0.00 | $144.36 | $144.36 | 0 |
| 11:07 AM | $144.36 | Up $0.00 | $144.36 | $144.36 | 0 |
| 11:07 AM | $144.36 | Up $0.00 | $144.36 | $144.36 | 0 |
| 11:02 AM | $144.27 | Up $0.63 | $144.27 | $143.81 | 400 |
| 11:02 AM | $144.27 | Up $0.00 | $144.27 | $143.81 | 0 |
| 11:02 AM | $144.27 | Up $0.00 | $144.27 | $143.81 | 0 |
| 11:02 AM | $144.27 | Up $0.00 | $144.27 | $143.81 | 0 |
| 11:02 AM | $144.27 | Up $0.00 | $144.27 | $143.81 | 0 |
| 11:00 AM | $143.64 | Up $0.46 | $143.79 | $143.43 | 5,200 |
| 11:00 AM | $143.64 | Up $0.00 | $143.79 | $143.43 | 0 |
| 10:59 AM | $143.18 | Up $0.12 | $143.18 | $142.94 | 5,400 |
| 10:58 AM | $143.06 | Down $ -0.16 | $143.06 | $143.06 | 200 |
| 10:57 AM | $143.22 | Up $0.03 | $143.22 | $143.22 | 100 |
| 10:56 AM | $143.19 | Down $ -0.44 | $143.54 | $143.19 | 1,200 |
| 10:54 AM | $143.63 | Down $ -0.16 | $143.63 | $143.63 | 100 |
| 10:54 AM | $143.63 | Up $0.00 | $143.63 | $143.63 | 0 |
| 10:53 AM | $143.79 | Up $0.26 | $143.91 | $143.10 | 4,300 |
| 10:49 AM | $143.53 | Down $ -0.77 | $144.19 | $143.53 | 900 |
| 10:49 AM | $143.53 | Up $0.00 | $144.19 | $143.53 | 0 |
| 10:49 AM | $143.53 | Up $0.00 | $144.19 | $143.53 | 0 |
| 10:49 AM | $143.53 | Up $0.00 | $144.19 | $143.53 | 0 |
| 10:47 AM | $144.30 | Up $0.00 | $144.30 | $144.30 | 100 |
| 10:47 AM | $144.30 | Up $0.00 | $144.30 | $144.30 | 0 |
| 10:46 AM | $144.30 | Down $ -0.40 | $144.49 | $144.30 | 300 |
| 10:45 AM | $144.70 | Down $ -0.31 | $144.93 | $144.70 | 2,500 |
| 10:43 AM | $145.01 | Up $0.15 | $145.01 | $144.80 | 900 |
| 10:43 AM | $145.01 | Up $0.00 | $145.01 | $144.80 | 0 |
| 10:42 AM | $144.86 | Down $ -0.30 | $144.86 | $144.86 | 300 |
| 10:41 AM | $145.16 | Up $0.03 | $145.16 | $145.16 | 200 |
| 10:40 AM | $145.13 | Down $ -0.49 | $145.51 | $145.13 | 800 |
| 10:36 AM | $145.62 | Down $ -0.18 | $145.80 | $145.62 | 1,400 |
| 10:36 AM | $145.62 | Up $0.00 | $145.80 | $145.62 | 0 |
| 10:36 AM | $145.62 | Up $0.00 | $145.80 | $145.62 | 0 |
| 10:36 AM | $145.62 | Up $0.00 | $145.80 | $145.62 | 0 |
| 10:35 AM | $145.80 | Up $0.00 | $145.80 | $145.80 | 400 |
| 10:34 AM | $145.80 | Up $0.05 | $145.80 | $145.80 | 700 |
| 10:19 AM | $145.75 | Down $ -0.26 | $145.83 | $145.75 | 200 |
| 10:19 AM | $145.75 | Up $0.00 | $145.83 | $145.75 | 0 |
| 10:19 AM | $145.75 | Up $0.00 | $145.83 | $145.75 | 0 |
| 10:19 AM | $145.75 | Up $0.00 | $145.83 | $145.75 | 0 |
| 10:19 AM | $145.75 | Up $0.00 | $145.83 | $145.75 | 0 |
| 10:19 AM | $145.75 | Up $0.00 | $145.83 | $145.75 | 0 |
| 10:19 AM | $145.75 | Up $0.00 | $145.83 | $145.75 | 0 |
| 10:19 AM | $145.75 | Up $0.00 | $145.83 | $145.75 | 0 |
| 10:19 AM | $145.75 | Up $0.00 | $145.83 | $145.75 | 0 |
| 10:19 AM | $145.75 | Up $0.00 | $145.83 | $145.75 | 0 |
| 10:19 AM | $145.75 | Up $0.00 | $145.83 | $145.75 | 0 |
| 10:19 AM | $145.75 | Up $0.00 | $145.83 | $145.75 | 0 |
| 10:19 AM | $145.75 | Up $0.00 | $145.83 | $145.75 | 0 |
| 10:19 AM | $145.75 | Up $0.00 | $145.83 | $145.75 | 0 |
| 10:19 AM | $145.75 | Up $0.00 | $145.83 | $145.75 | 0 |
| 10:17 AM | $146.01 | Up $0.38 | $146.28 | $145.92 | 1,500 |
| 10:17 AM | $146.01 | Up $0.00 | $146.28 | $145.92 | 0 |
| 10:12 AM | $145.63 | Down $ -0.13 | $145.63 | $145.63 | 100 |
| 10:12 AM | $145.63 | Up $0.00 | $145.63 | $145.63 | 0 |
| 10:12 AM | $145.63 | Up $0.00 | $145.63 | $145.63 | 0 |
| 10:12 AM | $145.63 | Up $0.00 | $145.63 | $145.63 | 0 |
| 10:12 AM | $145.63 | Up $0.00 | $145.63 | $145.63 | 0 |
| 10:10 AM | $145.76 | Up $0.46 | $146.14 | $145.45 | 1,700 |
| 10:10 AM | $145.76 | Up $0.00 | $146.14 | $145.45 | 0 |
| 10:07 AM | $145.30 | Down $ -0.36 | $145.48 | $145.30 | 200 |
| 10:07 AM | $145.30 | Up $0.00 | $145.48 | $145.30 | 0 |
| 10:07 AM | $145.30 | Up $0.00 | $145.48 | $145.30 | 0 |
| 10:06 AM | $145.66 | Down $ -0.35 | $146.18 | $145.66 | 600 |
| 10:02 AM | $146.01 | Down $ -0.19 | $146.01 | $146.01 | 100 |
| 10:02 AM | $146.01 | Up $0.00 | $146.01 | $146.01 | 0 |
| 10:02 AM | $146.01 | Up $0.00 | $146.01 | $146.01 | 0 |
| 10:02 AM | $146.01 | Up $0.00 | $146.01 | $146.01 | 0 |
| 10:00 AM | $146.20 | Down $ -0.24 | $146.20 | $146.20 | 100 |
| 10:00 AM | $146.20 | Up $0.00 | $146.20 | $146.20 | 0 |
| 09:59 AM | $146.44 | Down $ -0.38 | $146.44 | $146.27 | 600 |
| 09:57 AM | $146.82 | Down $ -0.18 | $146.82 | $146.82 | 100 |
| 09:57 AM | $146.82 | Up $0.00 | $146.82 | $146.82 | 0 |
| 09:56 AM | $147.00 | Down $ -0.25 | $147.25 | $147.00 | 500 |
| 09:49 AM | $147.25 | Down $ -0.17 | $147.25 | $147.25 | 100 |
| 09:49 AM | $147.25 | Up $0.00 | $147.25 | $147.25 | 0 |
| 09:49 AM | $147.25 | Up $0.00 | $147.25 | $147.25 | 0 |
| 09:49 AM | $147.25 | Up $0.00 | $147.25 | $147.25 | 0 |
| 09:49 AM | $147.25 | Up $0.00 | $147.25 | $147.25 | 0 |
| 09:49 AM | $147.25 | Up $0.00 | $147.25 | $147.25 | 0 |
| 09:49 AM | $147.25 | Up $0.00 | $147.25 | $147.25 | 0 |
| 09:41 AM | $147.42 | Down $ -0.29 | $147.77 | $147.42 | 400 |
| 09:41 AM | $147.42 | Up $0.00 | $147.77 | $147.42 | 0 |
| 09:41 AM | $147.42 | Up $0.00 | $147.77 | $147.42 | 0 |
| 09:41 AM | $147.42 | Up $0.00 | $147.77 | $147.42 | 0 |
| 09:41 AM | $147.42 | Up $0.00 | $147.77 | $147.42 | 0 |
| 09:41 AM | $147.42 | Up $0.00 | $147.77 | $147.42 | 0 |
| 09:41 AM | $147.42 | Up $0.00 | $147.77 | $147.42 | 0 |
| 09:41 AM | $147.42 | Up $0.00 | $147.77 | $147.42 | 0 |
| 09:40 AM | $147.71 | Down $ -0.13 | $147.71 | $147.71 | 100 |
| 09:39 AM | $147.84 | Down $ -0.28 | $147.84 | $147.84 | 100 |
| 09:38 AM | $148.12 | Down $ -1.72 | $148.80 | $148.12 | 900 |
| 09:36 AM | $149.84 | Down $ -0.06 | $149.84 | $149.84 | 100 |
| 09:36 AM | $149.84 | Up $0.00 | $149.84 | $149.84 | 0 |
| 09:30 AM | $149.90 | Up $0.14 | $149.94 | $149.90 | 700 |
| 09:30 AM | $149.90 | Up $0.00 | $149.94 | $149.90 | 0 |
| 09:30 AM | $149.90 | Up $0.00 | $149.94 | $149.90 | 0 |
| 09:30 AM | $149.90 | Up $0.00 | $149.94 | $149.90 | 0 |
| 09:30 AM | $149.90 | Up $0.00 | $149.94 | $149.90 | 0 |
| 09:30 AM | $149.90 | Up $0.00 | $149.94 | $149.90 | 0 |
| Previous close | $149.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2025 | $145.01 | $145.27 | $145.29 | $145.01 | 3,000 |
| 24/03/2025 | $149.76 | $149.72 | $151.44 | $149.28 | 47,700 |
| 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 |
Graphs are not available, please refer to the detailed table