Find a quote
TERRAVEST INDUSTRIES INC
129.53 Up 6.35 (4.90 %)
Delayed : 2025/01/20 16:00:01
- Previous close $123.18
- Opening $121.12
- Today High $129.88
- Today Low $121.12
- Price Bid $128.94
- Price Ask $128.94
- 52 Weeks High $129.88
- 52 Weeks Low $44.60
- Size Bid 1
- Size Ask 1
- Volume 61,772
Fundamentals
- P/E Ratio : 37.44
- Earnings/Share : 2.61
- Dividends/Share : $0.18
- Current Div. Yield : 0.57
- Market Cap (M) : 2,402.19
- Shares Out (M) : 19.50
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $129.53 | Up $0.59 | $129.53 | $129.53 | 1,200 |
| 03:59 PM | $128.94 | Down $ -0.48 | $129.41 | $128.66 | 2,100 |
| 03:58 PM | $129.42 | Down $ -0.11 | $129.42 | $129.42 | 100 |
| 03:57 PM | $129.53 | Down $ -0.11 | $129.53 | $129.53 | 100 |
| 03:56 PM | $129.64 | Up $0.23 | $129.64 | $129.64 | 100 |
| 03:55 PM | $129.41 | Down $ -0.14 | $129.55 | $129.41 | 300 |
| 03:54 PM | $129.55 | Up $0.01 | $129.55 | $129.55 | 100 |
| 03:52 PM | $129.54 | Up $0.05 | $129.54 | $129.54 | 100 |
| 03:52 PM | $129.54 | Up $0.00 | $129.54 | $129.54 | 0 |
| 03:51 PM | $129.49 | Up $0.10 | $129.49 | $129.49 | 200 |
| 03:47 PM | $129.39 | Down $ -0.01 | $129.40 | $129.39 | 500 |
| 03:47 PM | $129.39 | Up $0.00 | $129.40 | $129.39 | 0 |
| 03:47 PM | $129.39 | Up $0.00 | $129.40 | $129.39 | 0 |
| 03:47 PM | $129.39 | Up $0.00 | $129.40 | $129.39 | 0 |
| 03:45 PM | $129.40 | Up $0.17 | $129.40 | $129.36 | 600 |
| 03:45 PM | $129.40 | Up $0.00 | $129.40 | $129.36 | 0 |
| 03:43 PM | $129.23 | Down $ -0.28 | $129.38 | $129.23 | 1,400 |
| 03:43 PM | $129.23 | Up $0.00 | $129.38 | $129.23 | 0 |
| 03:42 PM | $129.51 | Up $0.01 | $129.52 | $129.51 | 200 |
| 03:41 PM | $129.50 | Up $0.65 | $129.50 | $129.00 | 1,100 |
| 03:37 PM | $128.85 | Up $0.01 | $128.85 | $128.85 | 100 |
| 03:37 PM | $128.85 | Up $0.00 | $128.85 | $128.85 | 0 |
| 03:37 PM | $128.85 | Up $0.00 | $128.85 | $128.85 | 0 |
| 03:37 PM | $128.85 | Up $0.00 | $128.85 | $128.85 | 0 |
| 03:35 PM | $128.84 | Up $0.24 | $128.84 | $128.84 | 100 |
| 03:35 PM | $128.84 | Up $0.00 | $128.84 | $128.84 | 0 |
| 03:33 PM | $128.60 | Up $0.16 | $128.61 | $128.60 | 300 |
| 03:33 PM | $128.60 | Up $0.00 | $128.61 | $128.60 | 0 |
| 03:30 PM | $128.44 | Up $0.14 | $128.44 | $128.44 | 100 |
| 03:30 PM | $128.44 | Up $0.00 | $128.44 | $128.44 | 0 |
| 03:30 PM | $128.44 | Up $0.00 | $128.44 | $128.44 | 0 |
| 03:27 PM | $128.30 | Up $0.05 | $128.30 | $128.30 | 200 |
| 03:27 PM | $128.30 | Up $0.00 | $128.30 | $128.30 | 0 |
| 03:27 PM | $128.30 | Up $0.00 | $128.30 | $128.30 | 0 |
| 03:25 PM | $128.25 | Up $0.23 | $128.25 | $128.25 | 100 |
| 03:25 PM | $128.25 | Up $0.00 | $128.25 | $128.25 | 0 |
| 03:24 PM | $128.02 | Up $0.10 | $128.06 | $128.01 | 500 |
| 03:22 PM | $127.92 | Up $0.07 | $127.92 | $127.92 | 100 |
| 03:22 PM | $127.92 | Up $0.00 | $127.92 | $127.92 | 0 |
| 03:21 PM | $127.85 | Down $ -0.46 | $128.04 | $127.85 | 600 |
| 03:19 PM | $128.31 | Up $0.22 | $128.31 | $128.31 | 100 |
| 03:19 PM | $128.31 | Up $0.00 | $128.31 | $128.31 | 0 |
| 02:48 PM | $128.09 | Up $0.46 | $128.09 | $127.90 | 400 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:48 PM | $128.09 | Up $0.00 | $128.09 | $127.90 | 0 |
| 02:39 PM | $127.63 | Down $ -0.12 | $127.63 | $127.63 | 100 |
| 02:39 PM | $127.63 | Up $0.00 | $127.63 | $127.63 | 0 |
| 02:39 PM | $127.63 | Up $0.00 | $127.63 | $127.63 | 0 |
| 02:39 PM | $127.63 | Up $0.00 | $127.63 | $127.63 | 0 |
| 02:39 PM | $127.63 | Up $0.00 | $127.63 | $127.63 | 0 |
| 02:39 PM | $127.63 | Up $0.00 | $127.63 | $127.63 | 0 |
| 02:39 PM | $127.63 | Up $0.00 | $127.63 | $127.63 | 0 |
| 02:39 PM | $127.63 | Up $0.00 | $127.63 | $127.63 | 0 |
| 02:39 PM | $127.63 | Up $0.00 | $127.63 | $127.63 | 0 |
| 02:36 PM | $127.75 | Down $ -0.19 | $127.80 | $127.75 | 200 |
| 02:36 PM | $127.75 | Up $0.00 | $127.80 | $127.75 | 0 |
| 02:36 PM | $127.75 | Up $0.00 | $127.80 | $127.75 | 0 |
| 02:18 PM | $127.94 | Down $ -0.12 | $127.94 | $127.94 | 200 |
| 02:18 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 02:18 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 02:18 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 02:18 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 02:18 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 02:18 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 02:18 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 02:18 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 02:18 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 02:18 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 02:18 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 02:18 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 02:18 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 02:18 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 02:18 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 02:18 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 02:18 PM | $127.94 | Up $0.00 | $127.94 | $127.94 | 0 |
| 02:16 PM | $128.06 | Down $ -0.29 | $128.21 | $128.06 | 500 |
| 02:16 PM | $128.06 | Up $0.00 | $128.21 | $128.06 | 0 |
| 02:01 PM | $128.35 | Up $0.25 | $128.49 | $128.21 | 700 |
| 02:01 PM | $128.35 | Up $0.00 | $128.49 | $128.21 | 0 |
| 02:01 PM | $128.35 | Up $0.00 | $128.49 | $128.21 | 0 |
| 02:01 PM | $128.35 | Up $0.00 | $128.49 | $128.21 | 0 |
| 02:01 PM | $128.35 | Up $0.00 | $128.49 | $128.21 | 0 |
| 02:01 PM | $128.35 | Up $0.00 | $128.49 | $128.21 | 0 |
| 02:01 PM | $128.35 | Up $0.00 | $128.49 | $128.21 | 0 |
| 02:01 PM | $128.35 | Up $0.00 | $128.49 | $128.21 | 0 |
| 02:01 PM | $128.35 | Up $0.00 | $128.49 | $128.21 | 0 |
| 02:01 PM | $128.35 | Up $0.00 | $128.49 | $128.21 | 0 |
| 02:01 PM | $128.35 | Up $0.00 | $128.49 | $128.21 | 0 |
| 02:01 PM | $128.35 | Up $0.00 | $128.49 | $128.21 | 0 |
| 02:01 PM | $128.35 | Up $0.00 | $128.49 | $128.21 | 0 |
| 02:01 PM | $128.35 | Up $0.00 | $128.49 | $128.21 | 0 |
| 02:01 PM | $128.35 | Up $0.00 | $128.49 | $128.21 | 0 |
| 01:57 PM | $128.10 | Down $ -0.31 | $128.10 | $128.10 | 100 |
| 01:57 PM | $128.10 | Up $0.00 | $128.10 | $128.10 | 0 |
| 01:57 PM | $128.10 | Up $0.00 | $128.10 | $128.10 | 0 |
| 01:57 PM | $128.10 | Up $0.00 | $128.10 | $128.10 | 0 |
| 01:37 PM | $128.41 | Down $ -0.14 | $128.41 | $128.41 | 100 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:37 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 01:22 PM | $128.55 | Down $ -0.16 | $128.55 | $128.55 | 500 |
| 01:22 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 01:22 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 01:22 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 01:22 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 01:22 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 01:22 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 01:22 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 01:22 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 01:22 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 01:22 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 01:22 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 01:22 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 01:22 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 01:22 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 01:20 PM | $128.71 | Down $ -0.33 | $128.91 | $128.71 | 700 |
| 01:20 PM | $128.71 | Up $0.00 | $128.91 | $128.71 | 0 |
| 01:14 PM | $129.04 | Up $0.12 | $129.04 | $129.04 | 100 |
| 01:14 PM | $129.04 | Up $0.00 | $129.04 | $129.04 | 0 |
| 01:14 PM | $129.04 | Up $0.00 | $129.04 | $129.04 | 0 |
| 01:14 PM | $129.04 | Up $0.00 | $129.04 | $129.04 | 0 |
| 01:14 PM | $129.04 | Up $0.00 | $129.04 | $129.04 | 0 |
| 01:14 PM | $129.04 | Up $0.00 | $129.04 | $129.04 | 0 |
| 01:01 PM | $128.92 | Up $0.05 | $129.50 | $128.78 | 1,100 |
| 01:01 PM | $128.92 | Up $0.00 | $129.50 | $128.78 | 0 |
| 01:01 PM | $128.92 | Up $0.00 | $129.50 | $128.78 | 0 |
| 01:01 PM | $128.92 | Up $0.00 | $129.50 | $128.78 | 0 |
| 01:01 PM | $128.92 | Up $0.00 | $129.50 | $128.78 | 0 |
| 01:01 PM | $128.92 | Up $0.00 | $129.50 | $128.78 | 0 |
| 01:01 PM | $128.92 | Up $0.00 | $129.50 | $128.78 | 0 |
| 01:01 PM | $128.92 | Up $0.00 | $129.50 | $128.78 | 0 |
| 01:01 PM | $128.92 | Up $0.00 | $129.50 | $128.78 | 0 |
| 01:01 PM | $128.92 | Up $0.00 | $129.50 | $128.78 | 0 |
| 01:01 PM | $128.92 | Up $0.00 | $129.50 | $128.78 | 0 |
| 01:01 PM | $128.92 | Up $0.00 | $129.50 | $128.78 | 0 |
| 01:01 PM | $128.92 | Up $0.00 | $129.50 | $128.78 | 0 |
| 01:00 PM | $128.87 | Up $0.14 | $128.87 | $128.87 | 100 |
| 12:58 PM | $128.73 | Up $0.14 | $128.73 | $128.73 | 100 |
| 12:58 PM | $128.73 | Up $0.00 | $128.73 | $128.73 | 0 |
| 12:57 PM | $128.59 | Down $ -0.14 | $128.59 | $128.59 | 200 |
| 12:46 PM | $128.73 | Up $0.14 | $128.73 | $128.73 | 100 |
| 12:46 PM | $128.73 | Up $0.00 | $128.73 | $128.73 | 0 |
| 12:46 PM | $128.73 | Up $0.00 | $128.73 | $128.73 | 0 |
| 12:46 PM | $128.73 | Up $0.00 | $128.73 | $128.73 | 0 |
| 12:46 PM | $128.73 | Up $0.00 | $128.73 | $128.73 | 0 |
| 12:46 PM | $128.73 | Up $0.00 | $128.73 | $128.73 | 0 |
| 12:46 PM | $128.73 | Up $0.00 | $128.73 | $128.73 | 0 |
| 12:46 PM | $128.73 | Up $0.00 | $128.73 | $128.73 | 0 |
| 12:46 PM | $128.73 | Up $0.00 | $128.73 | $128.73 | 0 |
| 12:46 PM | $128.73 | Up $0.00 | $128.73 | $128.73 | 0 |
| 12:46 PM | $128.73 | Up $0.00 | $128.73 | $128.73 | 0 |
| 12:42 PM | $128.59 | Up $0.27 | $128.59 | $128.50 | 300 |
| 12:42 PM | $128.59 | Up $0.00 | $128.59 | $128.50 | 0 |
| 12:42 PM | $128.59 | Up $0.00 | $128.59 | $128.50 | 0 |
| 12:42 PM | $128.59 | Up $0.00 | $128.59 | $128.50 | 0 |
| 12:41 PM | $128.32 | Up $0.32 | $128.32 | $128.17 | 200 |
| 12:40 PM | $128.00 | Up $0.00 | $128.00 | $128.00 | 100 |
| 12:37 PM | $128.00 | Down $ -0.25 | $128.00 | $128.00 | 200 |
| 12:37 PM | $128.00 | Up $0.00 | $128.00 | $128.00 | 0 |
| 12:37 PM | $128.00 | Up $0.00 | $128.00 | $128.00 | 0 |
| 12:36 PM | $128.25 | Down $ -0.37 | $128.48 | $128.11 | 500 |
| 12:35 PM | $128.62 | Down $ -0.12 | $128.62 | $128.62 | 200 |
| 12:29 PM | $128.74 | Up $0.24 | $128.74 | $128.57 | 1,300 |
| 12:29 PM | $128.74 | Up $0.00 | $128.74 | $128.57 | 0 |
| 12:29 PM | $128.74 | Up $0.00 | $128.74 | $128.57 | 0 |
| 12:29 PM | $128.74 | Up $0.00 | $128.74 | $128.57 | 0 |
| 12:29 PM | $128.74 | Up $0.00 | $128.74 | $128.57 | 0 |
| 12:29 PM | $128.74 | Up $0.00 | $128.74 | $128.57 | 0 |
| 12:27 PM | $128.50 | Down $ -0.13 | $128.50 | $128.49 | 200 |
| 12:27 PM | $128.50 | Up $0.00 | $128.50 | $128.49 | 0 |
| 12:25 PM | $128.63 | Down $ -0.28 | $128.77 | $128.63 | 200 |
| 12:25 PM | $128.63 | Up $0.00 | $128.77 | $128.63 | 0 |
| 12:21 PM | $128.91 | Down $ -0.31 | $129.08 | $128.91 | 800 |
| 12:21 PM | $128.91 | Up $0.00 | $129.08 | $128.91 | 0 |
| 12:21 PM | $128.91 | Up $0.00 | $129.08 | $128.91 | 0 |
| 12:21 PM | $128.91 | Up $0.00 | $129.08 | $128.91 | 0 |
| 12:19 PM | $129.22 | Up $0.29 | $129.50 | $129.05 | 1,200 |
| 12:19 PM | $129.22 | Up $0.00 | $129.50 | $129.05 | 0 |
| 12:08 PM | $128.93 | Down $ -0.13 | $128.93 | $128.92 | 700 |
| 12:08 PM | $128.93 | Up $0.00 | $128.93 | $128.92 | 0 |
| 12:08 PM | $128.93 | Up $0.00 | $128.93 | $128.92 | 0 |
| 12:08 PM | $128.93 | Up $0.00 | $128.93 | $128.92 | 0 |
| 12:08 PM | $128.93 | Up $0.00 | $128.93 | $128.92 | 0 |
| 12:08 PM | $128.93 | Up $0.00 | $128.93 | $128.92 | 0 |
| 12:08 PM | $128.93 | Up $0.00 | $128.93 | $128.92 | 0 |
| 12:08 PM | $128.93 | Up $0.00 | $128.93 | $128.92 | 0 |
| 12:08 PM | $128.93 | Up $0.00 | $128.93 | $128.92 | 0 |
| 12:08 PM | $128.93 | Up $0.00 | $128.93 | $128.92 | 0 |
| 12:08 PM | $128.93 | Up $0.00 | $128.93 | $128.92 | 0 |
| 12:02 PM | $129.06 | Up $0.13 | $129.06 | $129.06 | 100 |
| 12:02 PM | $129.06 | Up $0.00 | $129.06 | $129.06 | 0 |
| 12:02 PM | $129.06 | Up $0.00 | $129.06 | $129.06 | 0 |
| 12:02 PM | $129.06 | Up $0.00 | $129.06 | $129.06 | 0 |
| 12:02 PM | $129.06 | Up $0.00 | $129.06 | $129.06 | 0 |
| 12:02 PM | $129.06 | Up $0.00 | $129.06 | $129.06 | 0 |
| 12:01 PM | $128.93 | Up $0.43 | $129.07 | $128.46 | 1,600 |
| 12:00 PM | $128.50 | Up $0.00 | $128.50 | $128.50 | 100 |
| 11:58 AM | $128.50 | Up $0.22 | $128.50 | $128.42 | 900 |
| 11:58 AM | $128.50 | Up $0.00 | $128.50 | $128.42 | 0 |
| 11:57 AM | $128.28 | Down $ -0.11 | $128.28 | $128.28 | 400 |
| 11:51 AM | $128.39 | Up $0.39 | $128.50 | $128.00 | 1,100 |
| 11:51 AM | $128.39 | Up $0.00 | $128.50 | $128.00 | 0 |
| 11:51 AM | $128.39 | Up $0.00 | $128.50 | $128.00 | 0 |
| 11:51 AM | $128.39 | Up $0.00 | $128.50 | $128.00 | 0 |
| 11:51 AM | $128.39 | Up $0.00 | $128.50 | $128.00 | 0 |
| 11:51 AM | $128.39 | Up $0.00 | $128.50 | $128.00 | 0 |
| 11:50 AM | $128.00 | Down $ -0.27 | $128.13 | $128.00 | 500 |
| 11:42 AM | $128.27 | Down $ -0.23 | $128.27 | $128.27 | 300 |
| 11:42 AM | $128.27 | Up $0.00 | $128.27 | $128.27 | 0 |
| 11:42 AM | $128.27 | Up $0.00 | $128.27 | $128.27 | 0 |
| 11:42 AM | $128.27 | Up $0.00 | $128.27 | $128.27 | 0 |
| 11:42 AM | $128.27 | Up $0.00 | $128.27 | $128.27 | 0 |
| 11:42 AM | $128.27 | Up $0.00 | $128.27 | $128.27 | 0 |
| 11:42 AM | $128.27 | Up $0.00 | $128.27 | $128.27 | 0 |
| 11:42 AM | $128.27 | Up $0.00 | $128.27 | $128.27 | 0 |
| 11:39 AM | $128.50 | Up $0.30 | $128.50 | $128.33 | 400 |
| 11:39 AM | $128.50 | Up $0.00 | $128.50 | $128.33 | 0 |
| 11:39 AM | $128.50 | Up $0.00 | $128.50 | $128.33 | 0 |
| 11:38 AM | $128.20 | Down $ -0.54 | $128.59 | $127.75 | 1,800 |
| 11:34 AM | $128.74 | Down $ -0.14 | $128.74 | $128.74 | 100 |
| 11:34 AM | $128.74 | Up $0.00 | $128.74 | $128.74 | 0 |
| 11:34 AM | $128.74 | Up $0.00 | $128.74 | $128.74 | 0 |
| 11:34 AM | $128.74 | Up $0.00 | $128.74 | $128.74 | 0 |
| 11:33 AM | $128.88 | Down $ -0.14 | $128.88 | $128.88 | 100 |
| 11:25 AM | $129.02 | Down $ -0.06 | $129.02 | $129.02 | 200 |
| 11:25 AM | $129.02 | Up $0.00 | $129.02 | $129.02 | 0 |
| 11:25 AM | $129.02 | Up $0.00 | $129.02 | $129.02 | 0 |
| 11:25 AM | $129.02 | Up $0.00 | $129.02 | $129.02 | 0 |
| 11:25 AM | $129.02 | Up $0.00 | $129.02 | $129.02 | 0 |
| 11:25 AM | $129.02 | Up $0.00 | $129.02 | $129.02 | 0 |
| 11:25 AM | $129.02 | Up $0.00 | $129.02 | $129.02 | 0 |
| 11:25 AM | $129.02 | Up $0.00 | $129.02 | $129.02 | 0 |
| 11:14 AM | $129.08 | Up $0.15 | $129.08 | $129.08 | 100 |
| 11:14 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 0 |
| 11:14 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 0 |
| 11:14 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 0 |
| 11:14 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 0 |
| 11:14 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 0 |
| 11:14 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 0 |
| 11:14 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 0 |
| 11:14 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 0 |
| 11:14 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 0 |
| 11:14 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 0 |
| 11:13 AM | $128.93 | Up $0.54 | $128.93 | $128.53 | 400 |
| 11:12 AM | $128.39 | Down $ -1.13 | $129.38 | $128.38 | 1,400 |
| 11:11 AM | $129.52 | Up $0.72 | $129.88 | $128.94 | 1,700 |
| 11:10 AM | $128.80 | Up $0.02 | $128.80 | $128.80 | 100 |
| 11:07 AM | $128.78 | Up $0.41 | $128.79 | $127.00 | 3,800 |
| 11:07 AM | $128.78 | Up $0.00 | $128.79 | $127.00 | 0 |
| 11:07 AM | $128.78 | Up $0.00 | $128.79 | $127.00 | 0 |
| 11:05 AM | $128.37 | Up $0.15 | $128.37 | $128.37 | 100 |
| 11:05 AM | $128.37 | Up $0.00 | $128.37 | $128.37 | 0 |
| 11:04 AM | $128.22 | Up $0.07 | $128.36 | $128.22 | 600 |
| 11:03 AM | $128.15 | Up $0.42 | $128.15 | $127.87 | 300 |
| 11:01 AM | $127.73 | Down $ -0.31 | $128.21 | $127.73 | 800 |
| 11:01 AM | $127.73 | Up $0.00 | $128.21 | $127.73 | 0 |
| 10:55 AM | $128.04 | Up $0.24 | $128.04 | $128.00 | 200 |
| 10:55 AM | $128.04 | Up $0.00 | $128.04 | $128.00 | 0 |
| 10:55 AM | $128.04 | Up $0.00 | $128.04 | $128.00 | 0 |
| 10:55 AM | $128.04 | Up $0.00 | $128.04 | $128.00 | 0 |
| 10:55 AM | $128.04 | Up $0.00 | $128.04 | $128.00 | 0 |
| 10:55 AM | $128.04 | Up $0.00 | $128.04 | $128.00 | 0 |
| 10:54 AM | $127.80 | Up $0.64 | $127.80 | $127.26 | 1,500 |
| 10:53 AM | $127.16 | Down $ -0.06 | $127.35 | $127.16 | 200 |
| 10:50 AM | $127.22 | Down $ -0.15 | $127.36 | $127.22 | 200 |
| 10:50 AM | $127.22 | Up $0.00 | $127.36 | $127.22 | 0 |
| 10:50 AM | $127.22 | Up $0.00 | $127.36 | $127.22 | 0 |
| 10:45 AM | $127.37 | Down $ -0.16 | $127.37 | $127.37 | 100 |
| 10:45 AM | $127.37 | Up $0.00 | $127.37 | $127.37 | 0 |
| 10:45 AM | $127.37 | Up $0.00 | $127.37 | $127.37 | 0 |
| 10:45 AM | $127.37 | Up $0.00 | $127.37 | $127.37 | 0 |
| 10:45 AM | $127.37 | Up $0.00 | $127.37 | $127.37 | 0 |
| 10:38 AM | $127.53 | Down $ -0.10 | $127.54 | $127.53 | 300 |
| 10:38 AM | $127.53 | Up $0.00 | $127.54 | $127.53 | 0 |
| 10:38 AM | $127.53 | Up $0.00 | $127.54 | $127.53 | 0 |
| 10:38 AM | $127.53 | Up $0.00 | $127.54 | $127.53 | 0 |
| 10:38 AM | $127.53 | Up $0.00 | $127.54 | $127.53 | 0 |
| 10:38 AM | $127.53 | Up $0.00 | $127.54 | $127.53 | 0 |
| 10:38 AM | $127.53 | Up $0.00 | $127.54 | $127.53 | 0 |
| 10:32 AM | $127.63 | Up $0.14 | $127.63 | $127.63 | 100 |
| 10:32 AM | $127.63 | Up $0.00 | $127.63 | $127.63 | 0 |
| 10:32 AM | $127.63 | Up $0.00 | $127.63 | $127.63 | 0 |
| 10:32 AM | $127.63 | Up $0.00 | $127.63 | $127.63 | 0 |
| 10:32 AM | $127.63 | Up $0.00 | $127.63 | $127.63 | 0 |
| 10:32 AM | $127.63 | Up $0.00 | $127.63 | $127.63 | 0 |
| 10:27 AM | $127.49 | Up $0.77 | $127.49 | $126.86 | 1,000 |
| 10:27 AM | $127.49 | Up $0.00 | $127.49 | $126.86 | 0 |
| 10:27 AM | $127.49 | Up $0.00 | $127.49 | $126.86 | 0 |
| 10:27 AM | $127.49 | Up $0.00 | $127.49 | $126.86 | 0 |
| 10:27 AM | $127.49 | Up $0.00 | $127.49 | $126.86 | 0 |
| 10:22 AM | $126.72 | Up $0.00 | $126.72 | $126.58 | 200 |
| 10:22 AM | $126.72 | Up $0.00 | $126.72 | $126.58 | 0 |
| 10:22 AM | $126.72 | Up $0.00 | $126.72 | $126.58 | 0 |
| 10:22 AM | $126.72 | Up $0.00 | $126.72 | $126.58 | 0 |
| 10:22 AM | $126.72 | Up $0.00 | $126.72 | $126.58 | 0 |
| 10:21 AM | $126.72 | Down $ -0.54 | $127.11 | $126.58 | 700 |
| 10:17 AM | $127.26 | Up $0.14 | $127.26 | $127.26 | 100 |
| 10:17 AM | $127.26 | Up $0.00 | $127.26 | $127.26 | 0 |
| 10:17 AM | $127.26 | Up $0.00 | $127.26 | $127.26 | 0 |
| 10:17 AM | $127.26 | Up $0.00 | $127.26 | $127.26 | 0 |
| 10:11 AM | $127.12 | Down $ -0.24 | $127.50 | $127.12 | 700 |
| 10:11 AM | $127.12 | Up $0.00 | $127.50 | $127.12 | 0 |
| 10:11 AM | $127.12 | Up $0.00 | $127.50 | $127.12 | 0 |
| 10:11 AM | $127.12 | Up $0.00 | $127.50 | $127.12 | 0 |
| 10:11 AM | $127.12 | Up $0.00 | $127.50 | $127.12 | 0 |
| 10:11 AM | $127.12 | Up $0.00 | $127.50 | $127.12 | 0 |
| 10:08 AM | $127.36 | Up $0.28 | $127.50 | $127.19 | 1,800 |
| 10:08 AM | $127.36 | Up $0.00 | $127.50 | $127.19 | 0 |
| 10:08 AM | $127.36 | Up $0.00 | $127.50 | $127.19 | 0 |
| 10:02 AM | $127.08 | Up $0.45 | $127.48 | $126.75 | 1,100 |
| 10:02 AM | $127.08 | Up $0.00 | $127.48 | $126.75 | 0 |
| 10:02 AM | $127.08 | Up $0.00 | $127.48 | $126.75 | 0 |
| 10:02 AM | $127.08 | Up $0.00 | $127.48 | $126.75 | 0 |
| 10:02 AM | $127.08 | Up $0.00 | $127.48 | $126.75 | 0 |
| 10:02 AM | $127.08 | Up $0.00 | $127.48 | $126.75 | 0 |
| 09:57 AM | $126.63 | Up $0.37 | $126.63 | $126.63 | 100 |
| 09:57 AM | $126.63 | Up $0.00 | $126.63 | $126.63 | 0 |
| 09:57 AM | $126.63 | Up $0.00 | $126.63 | $126.63 | 0 |
| 09:57 AM | $126.63 | Up $0.00 | $126.63 | $126.63 | 0 |
| 09:57 AM | $126.63 | Up $0.00 | $126.63 | $126.63 | 0 |
| 09:53 AM | $126.26 | Up $0.24 | $126.27 | $126.16 | 300 |
| 09:53 AM | $126.26 | Up $0.00 | $126.27 | $126.16 | 0 |
| 09:53 AM | $126.26 | Up $0.00 | $126.27 | $126.16 | 0 |
| 09:53 AM | $126.26 | Up $0.00 | $126.27 | $126.16 | 0 |
| 09:52 AM | $126.02 | Up $0.56 | $126.02 | $125.60 | 400 |
| 09:49 AM | $125.46 | Up $0.28 | $125.46 | $125.32 | 200 |
| 09:49 AM | $125.46 | Up $0.00 | $125.46 | $125.32 | 0 |
| 09:49 AM | $125.46 | Up $0.00 | $125.46 | $125.32 | 0 |
| 09:47 AM | $125.18 | Down $ -0.40 | $125.44 | $124.92 | 800 |
| 09:47 AM | $125.18 | Up $0.00 | $125.44 | $124.92 | 0 |
| 09:45 AM | $125.58 | Down $ -0.81 | $126.25 | $125.44 | 1,600 |
| 09:45 AM | $125.58 | Up $0.00 | $126.25 | $125.44 | 0 |
| 09:44 AM | $126.39 | Down $ -0.56 | $126.81 | $126.27 | 1,500 |
| 09:43 AM | $126.95 | Up $1.43 | $126.95 | $125.66 | 2,200 |
| 09:42 AM | $125.52 | Up $0.28 | $125.52 | $125.38 | 200 |
| 09:41 AM | $125.24 | Up $0.28 | $125.24 | $124.82 | 600 |
| 09:40 AM | $124.96 | Up $1.96 | $124.96 | $123.29 | 4,700 |
| 09:32 AM | $123.00 | Up $1.88 | $123.00 | $122.99 | 300 |
| 09:32 AM | $123.00 | Up $0.00 | $123.00 | $122.99 | 0 |
| 09:32 AM | $123.00 | Up $0.00 | $123.00 | $122.99 | 0 |
| 09:32 AM | $123.00 | Up $0.00 | $123.00 | $122.99 | 0 |
| 09:32 AM | $123.00 | Up $0.00 | $123.00 | $122.99 | 0 |
| 09:32 AM | $123.00 | Up $0.00 | $123.00 | $122.99 | 0 |
| 09:32 AM | $123.00 | Up $0.00 | $123.00 | $122.99 | 0 |
| 09:32 AM | $123.00 | Up $0.00 | $123.00 | $122.99 | 0 |
| 09:30 AM | $121.12 | Down $ -2.06 | $121.12 | $121.12 | 1,000 |
| 09:30 AM | $121.12 | Up $0.00 | $121.12 | $121.12 | 0 |
| Previous close | $123.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/01/2025 | $128.31 | $128.50 | $129.50 | $127.63 | 13,000 |
| 17/01/2025 | $123.18 | $123.55 | $124.97 | $122.84 | 41,000 |
| 16/01/2025 | $122.39 | $121.97 | $124.47 | $121.97 | 25,000 |
| 15/01/2025 | $120.98 | $121.03 | $122.21 | $120.87 | 16,300 |
| 14/01/2025 | $121.78 | $121.54 | $122.00 | $119.51 | 64,400 |
| 13/01/2025 | $113.68 | $113.46 | $114.59 | $113.46 | 27,100 |
| 10/01/2025 | $114.75 | $113.84 | $114.76 | $113.12 | 39,600 |
| 09/01/2025 | $115.19 | $115.00 | $115.88 | $114.75 | 12,500 |
| 08/01/2025 | $112.50 | $112.14 | $112.56 | $109.13 | 82,400 |
| 07/01/2025 | $113.17 | $110.28 | $113.31 | $110.18 | 45,300 |
| 06/01/2025 | $110.70 | $111.51 | $111.90 | $110.53 | 23,900 |
| 03/01/2025 | $112.00 | $111.68 | $112.51 | $111.19 | 23,400 |
| 02/01/2025 | $111.87 | $113.32 | $113.32 | $110.97 | 39,000 |
| 31/12/2024 | $111.80 | $110.63 | $112.22 | $110.63 | 20,800 |
| 30/12/2024 | $112.16 | $113.24 | $113.87 | $111.96 | 21,100 |
| 27/12/2024 | $113.83 | $112.33 | $114.80 | $112.33 | 36,800 |
| 24/12/2024 | $115.21 | $114.10 | $115.65 | $114.10 | 14,800 |
| 23/12/2024 | $113.49 | $113.38 | $113.49 | $111.84 | 34,500 |
| 20/12/2024 | $114.71 | $116.50 | $116.50 | $113.47 | 501,600 |
| 19/12/2024 | $117.24 | $117.46 | $118.14 | $116.81 | 42,300 |
| 18/12/2024 | $114.03 | $118.79 | $119.33 | $113.66 | 54,700 |
| 17/12/2024 | $119.25 | $117.54 | $120.36 | $117.32 | 44,700 |
| 16/12/2024 | $118.16 | $117.24 | $118.75 | $116.33 | 50,000 |
| 13/12/2024 | $115.55 | $117.00 | $118.16 | $113.05 | 85,600 |
| 12/12/2024 | $125.35 | $126.03 | $127.42 | $125.14 | 38,000 |
| 11/12/2024 | $126.08 | $125.69 | $126.32 | $125.32 | 41,800 |
| 10/12/2024 | $123.02 | $122.84 | $124.96 | $122.20 | 42,300 |
| 09/12/2024 | $119.37 | $119.64 | $120.44 | $118.72 | 34,800 |
| 06/12/2024 | $118.29 | $119.93 | $119.95 | $118.01 | 14,600 |
| 05/12/2024 | $118.95 | $118.77 | $119.50 | $118.64 | 16,200 |
Graphs are not available, please refer to the detailed table