Quotes and Market Data
Find a quote
TERRAVEST INDUSTRIES INC
114.71 Down -2.53 (-2.21 %)
Delayed : 2024/12/20 16:00:01
- Previous close $117.24
- Opening $115.60
- Price Ask $114.10
- Price Bid $114.10
- Size Bid 1
- Size Ask 1
- Today High $117.31
- Today Low $113.47
- 52 Weeks High $127.55
- 52 Weeks Low $40.50
- Volume 526,712
Fundamentals
- P/E Ratio : 34.87
- Earnings/Share : 2.43
- Dividends/Share : $0.18
- Current Div. Yield : 0.61
- Market Cap (M) : 2,237.01
- Shares Out (M) : 19.50
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $114.71 | Up $0.09 | $114.71 | $114.71 | 408,500 |
| 03:59 PM | $114.62 | Up $0.41 | $114.62 | $114.14 | 11,400 |
| 03:58 PM | $114.21 | Down $ -0.20 | $114.46 | $114.15 | 5,200 |
| 03:57 PM | $114.41 | Up $0.08 | $114.50 | $114.26 | 4,800 |
| 03:56 PM | $114.33 | Down $ -0.21 | $114.64 | $114.33 | 2,800 |
| 03:55 PM | $114.54 | Down $ -0.29 | $114.94 | $114.54 | 5,200 |
| 03:54 PM | $114.83 | Up $0.01 | $114.94 | $114.76 | 1,900 |
| 03:53 PM | $114.82 | Down $ -0.12 | $114.96 | $114.76 | 6,200 |
| 03:52 PM | $114.94 | Down $ -0.11 | $115.13 | $114.94 | 1,700 |
| 03:51 PM | $115.05 | Down $ -0.21 | $115.25 | $114.99 | 3,100 |
| 03:50 PM | $115.26 | Up $0.52 | $115.50 | $114.76 | 4,500 |
| 03:49 PM | $114.74 | Up $0.00 | $114.81 | $114.74 | 1,100 |
| 03:48 PM | $114.74 | Up $0.00 | $114.74 | $114.70 | 700 |
| 03:47 PM | $114.74 | Up $0.04 | $114.74 | $114.70 | 400 |
| 03:46 PM | $114.70 | Up $0.05 | $114.78 | $114.70 | 2,300 |
| 03:45 PM | $114.65 | Down $ -0.05 | $114.76 | $114.55 | 4,400 |
| 03:44 PM | $114.70 | Down $ -0.04 | $114.73 | $114.70 | 2,100 |
| 03:43 PM | $114.74 | Down $ -0.03 | $114.76 | $114.74 | 500 |
| 03:42 PM | $114.77 | Down $ -0.29 | $115.01 | $114.77 | 2,500 |
| 03:41 PM | $115.06 | Up $0.26 | $115.11 | $114.65 | 2,400 |
| 03:40 PM | $114.80 | Down $ -0.03 | $114.80 | $114.80 | 200 |
| 03:38 PM | $114.83 | Up $0.24 | $114.83 | $114.83 | 300 |
| 03:38 PM | $114.83 | Up $0.00 | $114.83 | $114.83 | 0 |
| 03:37 PM | $114.59 | Up $0.16 | $114.59 | $114.58 | 600 |
| 03:36 PM | $114.43 | Down $ -0.06 | $114.43 | $114.40 | 200 |
| 03:35 PM | $114.49 | Up $0.40 | $114.50 | $114.26 | 600 |
| 03:33 PM | $114.09 | Up $0.11 | $114.20 | $114.07 | 1,100 |
| 03:33 PM | $114.09 | Up $0.00 | $114.20 | $114.07 | 0 |
| 03:32 PM | $113.98 | Up $0.06 | $113.98 | $113.88 | 1,000 |
| 03:31 PM | $113.92 | Down $ -0.15 | $113.92 | $113.92 | 100 |
| 03:30 PM | $114.07 | Up $0.10 | $114.07 | $113.88 | 1,600 |
| 03:29 PM | $113.97 | Up $0.09 | $113.97 | $113.84 | 200 |
| 03:28 PM | $113.88 | Up $0.01 | $113.88 | $113.87 | 200 |
| 03:26 PM | $113.87 | Up $0.23 | $113.87 | $113.87 | 100 |
| 03:26 PM | $113.87 | Up $0.00 | $113.87 | $113.87 | 0 |
| 03:25 PM | $113.64 | Up $0.04 | $113.86 | $113.64 | 300 |
| 03:23 PM | $113.60 | Up $0.05 | $113.60 | $113.60 | 100 |
| 03:23 PM | $113.60 | Up $0.00 | $113.60 | $113.60 | 0 |
| 03:22 PM | $113.55 | Up $0.07 | $113.55 | $113.54 | 700 |
| 03:21 PM | $113.48 | Up $0.00 | $113.48 | $113.47 | 300 |
| 03:20 PM | $113.48 | Down $ -0.14 | $113.70 | $113.48 | 1,100 |
| 03:17 PM | $113.62 | Down $ -0.10 | $113.73 | $113.62 | 700 |
| 03:17 PM | $113.62 | Up $0.00 | $113.73 | $113.62 | 0 |
| 03:17 PM | $113.62 | Up $0.00 | $113.73 | $113.62 | 0 |
| 03:16 PM | $113.72 | Down $ -0.04 | $113.72 | $113.72 | 100 |
| 03:15 PM | $113.76 | Up $0.00 | $113.76 | $113.70 | 1,100 |
| 03:14 PM | $113.76 | Down $ -0.19 | $113.80 | $113.76 | 1,100 |
| 03:10 PM | $113.95 | Up $0.17 | $113.95 | $113.95 | 100 |
| 03:10 PM | $113.95 | Up $0.00 | $113.95 | $113.95 | 0 |
| 03:10 PM | $113.95 | Up $0.00 | $113.95 | $113.95 | 0 |
| 03:10 PM | $113.95 | Up $0.00 | $113.95 | $113.95 | 0 |
| 03:09 PM | $113.78 | Up $0.01 | $113.78 | $113.78 | 100 |
| 03:06 PM | $113.77 | Up $0.01 | $113.77 | $113.77 | 100 |
| 03:06 PM | $113.77 | Up $0.00 | $113.77 | $113.77 | 0 |
| 03:06 PM | $113.77 | Up $0.00 | $113.77 | $113.77 | 0 |
| 03:04 PM | $113.76 | Down $ -0.13 | $113.76 | $113.76 | 100 |
| 03:04 PM | $113.76 | Up $0.00 | $113.76 | $113.76 | 0 |
| 03:01 PM | $113.89 | Down $ -0.06 | $114.02 | $113.89 | 1,200 |
| 03:01 PM | $113.89 | Up $0.00 | $114.02 | $113.89 | 0 |
| 03:01 PM | $113.89 | Up $0.00 | $114.02 | $113.89 | 0 |
| 03:00 PM | $113.95 | Down $ -0.13 | $113.95 | $113.95 | 200 |
| 02:57 PM | $114.08 | Down $ -0.28 | $114.20 | $114.08 | 1,100 |
| 02:57 PM | $114.08 | Up $0.00 | $114.20 | $114.08 | 0 |
| 02:57 PM | $114.08 | Up $0.00 | $114.20 | $114.08 | 0 |
| 02:56 PM | $114.36 | Down $ -0.14 | $114.36 | $114.36 | 200 |
| 02:54 PM | $114.50 | Down $ -0.14 | $114.50 | $114.50 | 100 |
| 02:54 PM | $114.50 | Up $0.00 | $114.50 | $114.50 | 0 |
| 02:49 PM | $114.64 | Down $ -0.08 | $114.64 | $114.64 | 100 |
| 02:49 PM | $114.64 | Up $0.00 | $114.64 | $114.64 | 0 |
| 02:49 PM | $114.64 | Up $0.00 | $114.64 | $114.64 | 0 |
| 02:49 PM | $114.64 | Up $0.00 | $114.64 | $114.64 | 0 |
| 02:49 PM | $114.64 | Up $0.00 | $114.64 | $114.64 | 0 |
| 02:47 PM | $114.72 | Up $0.00 | $114.72 | $114.71 | 200 |
| 02:47 PM | $114.72 | Up $0.00 | $114.72 | $114.71 | 0 |
| 02:42 PM | $114.72 | Down $ -0.13 | $114.72 | $114.72 | 100 |
| 02:42 PM | $114.72 | Up $0.00 | $114.72 | $114.72 | 0 |
| 02:42 PM | $114.72 | Up $0.00 | $114.72 | $114.72 | 0 |
| 02:42 PM | $114.72 | Up $0.00 | $114.72 | $114.72 | 0 |
| 02:42 PM | $114.72 | Up $0.00 | $114.72 | $114.72 | 0 |
| 02:38 PM | $114.85 | Up $0.14 | $114.85 | $114.84 | 200 |
| 02:38 PM | $114.85 | Up $0.00 | $114.85 | $114.84 | 0 |
| 02:38 PM | $114.85 | Up $0.00 | $114.85 | $114.84 | 0 |
| 02:38 PM | $114.85 | Up $0.00 | $114.85 | $114.84 | 0 |
| 02:30 PM | $114.71 | Down $ -0.04 | $114.92 | $114.71 | 600 |
| 02:30 PM | $114.71 | Up $0.00 | $114.92 | $114.71 | 0 |
| 02:30 PM | $114.71 | Up $0.00 | $114.92 | $114.71 | 0 |
| 02:30 PM | $114.71 | Up $0.00 | $114.92 | $114.71 | 0 |
| 02:30 PM | $114.71 | Up $0.00 | $114.92 | $114.71 | 0 |
| 02:30 PM | $114.71 | Up $0.00 | $114.92 | $114.71 | 0 |
| 02:30 PM | $114.71 | Up $0.00 | $114.92 | $114.71 | 0 |
| 02:30 PM | $114.71 | Up $0.00 | $114.92 | $114.71 | 0 |
| 02:24 PM | $114.75 | Down $ -0.25 | $114.75 | $114.75 | 100 |
| 02:24 PM | $114.75 | Up $0.00 | $114.75 | $114.75 | 0 |
| 02:24 PM | $114.75 | Up $0.00 | $114.75 | $114.75 | 0 |
| 02:24 PM | $114.75 | Up $0.00 | $114.75 | $114.75 | 0 |
| 02:24 PM | $114.75 | Up $0.00 | $114.75 | $114.75 | 0 |
| 02:24 PM | $114.75 | Up $0.00 | $114.75 | $114.75 | 0 |
| 02:18 PM | $115.00 | Down $ -0.11 | $115.01 | $114.98 | 900 |
| 02:18 PM | $115.00 | Up $0.00 | $115.01 | $114.98 | 0 |
| 02:18 PM | $115.00 | Up $0.00 | $115.01 | $114.98 | 0 |
| 02:18 PM | $115.00 | Up $0.00 | $115.01 | $114.98 | 0 |
| 02:18 PM | $115.00 | Up $0.00 | $115.01 | $114.98 | 0 |
| 02:18 PM | $115.00 | Up $0.00 | $115.01 | $114.98 | 0 |
| 02:17 PM | $115.11 | Up $0.05 | $115.11 | $115.11 | 100 |
| 02:16 PM | $115.06 | Up $0.41 | $115.06 | $114.88 | 500 |
| 02:09 PM | $114.65 | Down $ -0.23 | $114.65 | $114.65 | 100 |
| 02:09 PM | $114.65 | Up $0.00 | $114.65 | $114.65 | 0 |
| 02:09 PM | $114.65 | Up $0.00 | $114.65 | $114.65 | 0 |
| 02:09 PM | $114.65 | Up $0.00 | $114.65 | $114.65 | 0 |
| 02:09 PM | $114.65 | Up $0.00 | $114.65 | $114.65 | 0 |
| 02:09 PM | $114.65 | Up $0.00 | $114.65 | $114.65 | 0 |
| 02:09 PM | $114.65 | Up $0.00 | $114.65 | $114.65 | 0 |
| 02:07 PM | $114.88 | Up $0.12 | $114.88 | $114.88 | 100 |
| 02:07 PM | $114.88 | Up $0.00 | $114.88 | $114.88 | 0 |
| 02:00 PM | $114.76 | Down $ -0.11 | $114.76 | $114.76 | 100 |
| 02:00 PM | $114.76 | Up $0.00 | $114.76 | $114.76 | 0 |
| 02:00 PM | $114.76 | Up $0.00 | $114.76 | $114.76 | 0 |
| 02:00 PM | $114.76 | Up $0.00 | $114.76 | $114.76 | 0 |
| 02:00 PM | $114.76 | Up $0.00 | $114.76 | $114.76 | 0 |
| 02:00 PM | $114.76 | Up $0.00 | $114.76 | $114.76 | 0 |
| 02:00 PM | $114.76 | Up $0.00 | $114.76 | $114.76 | 0 |
| 01:59 PM | $114.87 | Down $ -0.03 | $114.87 | $114.86 | 200 |
| 01:55 PM | $114.90 | Up $0.14 | $114.90 | $114.90 | 100 |
| 01:55 PM | $114.90 | Up $0.00 | $114.90 | $114.90 | 0 |
| 01:55 PM | $114.90 | Up $0.00 | $114.90 | $114.90 | 0 |
| 01:55 PM | $114.90 | Up $0.00 | $114.90 | $114.90 | 0 |
| 01:54 PM | $114.76 | Up $0.12 | $114.76 | $114.76 | 100 |
| 01:49 PM | $114.64 | Down $ -0.18 | $114.84 | $114.64 | 500 |
| 01:49 PM | $114.64 | Up $0.00 | $114.84 | $114.64 | 0 |
| 01:49 PM | $114.64 | Up $0.00 | $114.84 | $114.64 | 0 |
| 01:49 PM | $114.64 | Up $0.00 | $114.84 | $114.64 | 0 |
| 01:49 PM | $114.64 | Up $0.00 | $114.84 | $114.64 | 0 |
| 01:43 PM | $114.82 | Up $0.29 | $114.82 | $114.68 | 500 |
| 01:43 PM | $114.82 | Up $0.00 | $114.82 | $114.68 | 0 |
| 01:43 PM | $114.82 | Up $0.00 | $114.82 | $114.68 | 0 |
| 01:43 PM | $114.82 | Up $0.00 | $114.82 | $114.68 | 0 |
| 01:43 PM | $114.82 | Up $0.00 | $114.82 | $114.68 | 0 |
| 01:43 PM | $114.82 | Up $0.00 | $114.82 | $114.68 | 0 |
| 01:42 PM | $114.53 | Down $ -0.01 | $114.53 | $114.53 | 200 |
| 01:38 PM | $114.54 | Up $0.00 | $114.61 | $114.54 | 300 |
| 01:38 PM | $114.54 | Up $0.00 | $114.61 | $114.54 | 0 |
| 01:38 PM | $114.54 | Up $0.00 | $114.61 | $114.54 | 0 |
| 01:38 PM | $114.54 | Up $0.00 | $114.61 | $114.54 | 0 |
| 01:36 PM | $114.54 | Down $ -0.10 | $114.54 | $114.54 | 100 |
| 01:36 PM | $114.54 | Up $0.00 | $114.54 | $114.54 | 0 |
| 01:31 PM | $114.64 | Up $0.18 | $114.64 | $114.58 | 300 |
| 01:31 PM | $114.64 | Up $0.00 | $114.64 | $114.58 | 0 |
| 01:31 PM | $114.64 | Up $0.00 | $114.64 | $114.58 | 0 |
| 01:31 PM | $114.64 | Up $0.00 | $114.64 | $114.58 | 0 |
| 01:31 PM | $114.64 | Up $0.00 | $114.64 | $114.58 | 0 |
| 01:30 PM | $114.46 | Down $ -0.43 | $114.79 | $114.46 | 800 |
| 01:28 PM | $114.89 | Up $0.04 | $114.89 | $114.87 | 200 |
| 01:28 PM | $114.89 | Up $0.00 | $114.89 | $114.87 | 0 |
| 01:25 PM | $114.85 | Up $0.16 | $114.85 | $114.84 | 400 |
| 01:25 PM | $114.85 | Up $0.00 | $114.85 | $114.84 | 0 |
| 01:25 PM | $114.85 | Up $0.00 | $114.85 | $114.84 | 0 |
| 01:24 PM | $114.69 | Down $ -0.01 | $114.69 | $114.69 | 100 |
| 01:22 PM | $114.70 | Down $ -0.26 | $114.79 | $114.70 | 300 |
| 01:22 PM | $114.70 | Up $0.00 | $114.79 | $114.70 | 0 |
| 01:21 PM | $114.96 | Up $0.00 | $114.96 | $114.96 | 100 |
| 01:20 PM | $114.96 | Down $ -0.15 | $114.96 | $114.96 | 100 |
| 01:18 PM | $115.11 | Down $ -0.24 | $115.12 | $114.92 | 400 |
| 01:18 PM | $115.11 | Up $0.00 | $115.12 | $114.92 | 0 |
| 01:17 PM | $115.35 | Down $ -0.07 | $115.42 | $115.35 | 600 |
| 01:16 PM | $115.42 | Down $ -0.07 | $115.42 | $115.42 | 100 |
| 01:15 PM | $115.49 | Down $ -0.02 | $115.50 | $115.49 | 200 |
| 01:06 PM | $115.51 | Down $ -0.08 | $115.51 | $115.51 | 100 |
| 01:06 PM | $115.51 | Up $0.00 | $115.51 | $115.51 | 0 |
| 01:06 PM | $115.51 | Up $0.00 | $115.51 | $115.51 | 0 |
| 01:06 PM | $115.51 | Up $0.00 | $115.51 | $115.51 | 0 |
| 01:06 PM | $115.51 | Up $0.00 | $115.51 | $115.51 | 0 |
| 01:06 PM | $115.51 | Up $0.00 | $115.51 | $115.51 | 0 |
| 01:06 PM | $115.51 | Up $0.00 | $115.51 | $115.51 | 0 |
| 01:06 PM | $115.51 | Up $0.00 | $115.51 | $115.51 | 0 |
| 01:06 PM | $115.51 | Up $0.00 | $115.51 | $115.51 | 0 |
| 01:03 PM | $115.59 | Down $ -0.11 | $115.59 | $115.59 | 100 |
| 01:03 PM | $115.59 | Up $0.00 | $115.59 | $115.59 | 0 |
| 01:03 PM | $115.59 | Up $0.00 | $115.59 | $115.59 | 0 |
| 01:01 PM | $115.70 | Down $ -0.29 | $115.71 | $115.70 | 200 |
| 01:01 PM | $115.70 | Up $0.00 | $115.71 | $115.70 | 0 |
| 12:58 PM | $115.99 | Down $ -0.02 | $115.99 | $115.99 | 100 |
| 12:58 PM | $115.99 | Up $0.00 | $115.99 | $115.99 | 0 |
| 12:58 PM | $115.99 | Up $0.00 | $115.99 | $115.99 | 0 |
| 12:55 PM | $116.01 | Down $ -0.02 | $116.11 | $116.01 | 1,100 |
| 12:55 PM | $116.01 | Up $0.00 | $116.11 | $116.01 | 0 |
| 12:55 PM | $116.01 | Up $0.00 | $116.11 | $116.01 | 0 |
| 12:48 PM | $116.03 | Down $ -0.01 | $116.03 | $116.03 | 100 |
| 12:48 PM | $116.03 | Up $0.00 | $116.03 | $116.03 | 0 |
| 12:48 PM | $116.03 | Up $0.00 | $116.03 | $116.03 | 0 |
| 12:48 PM | $116.03 | Up $0.00 | $116.03 | $116.03 | 0 |
| 12:48 PM | $116.03 | Up $0.00 | $116.03 | $116.03 | 0 |
| 12:48 PM | $116.03 | Up $0.00 | $116.03 | $116.03 | 0 |
| 12:48 PM | $116.03 | Up $0.00 | $116.03 | $116.03 | 0 |
| 12:47 PM | $116.04 | Down $ -0.08 | $116.04 | $116.04 | 100 |
| 12:46 PM | $116.12 | Down $ -0.03 | $116.12 | $116.12 | 100 |
| 12:42 PM | $116.15 | Up $0.01 | $116.15 | $116.15 | 100 |
| 12:42 PM | $116.15 | Up $0.00 | $116.15 | $116.15 | 0 |
| 12:42 PM | $116.15 | Up $0.00 | $116.15 | $116.15 | 0 |
| 12:42 PM | $116.15 | Up $0.00 | $116.15 | $116.15 | 0 |
| 12:37 PM | $116.14 | Up $0.06 | $116.14 | $116.14 | 100 |
| 12:37 PM | $116.14 | Up $0.00 | $116.14 | $116.14 | 0 |
| 12:37 PM | $116.14 | Up $0.00 | $116.14 | $116.14 | 0 |
| 12:37 PM | $116.14 | Up $0.00 | $116.14 | $116.14 | 0 |
| 12:37 PM | $116.14 | Up $0.00 | $116.14 | $116.14 | 0 |
| 12:33 PM | $116.08 | Down $ -0.01 | $116.08 | $116.08 | 100 |
| 12:33 PM | $116.08 | Up $0.00 | $116.08 | $116.08 | 0 |
| 12:33 PM | $116.08 | Up $0.00 | $116.08 | $116.08 | 0 |
| 12:33 PM | $116.08 | Up $0.00 | $116.08 | $116.08 | 0 |
| 12:32 PM | $116.09 | Down $ -0.04 | $116.14 | $116.03 | 900 |
| 12:31 PM | $116.13 | Up $0.00 | $116.13 | $116.13 | 200 |
| 12:29 PM | $116.13 | Down $ -0.07 | $116.13 | $116.13 | 100 |
| 12:29 PM | $116.13 | Up $0.00 | $116.13 | $116.13 | 0 |
| 12:28 PM | $116.20 | Up $0.14 | $116.21 | $116.18 | 400 |
| 12:11 PM | $116.06 | Down $ -0.12 | $116.06 | $116.06 | 100 |
| 12:11 PM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
| 12:11 PM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
| 12:11 PM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
| 12:11 PM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
| 12:11 PM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
| 12:11 PM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
| 12:11 PM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
| 12:11 PM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
| 12:11 PM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
| 12:11 PM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
| 12:11 PM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
| 12:11 PM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
| 12:11 PM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
| 12:11 PM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
| 12:11 PM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
| 12:11 PM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
| 12:08 PM | $116.18 | Down $ -0.22 | $116.18 | $115.95 | 500 |
| 12:08 PM | $116.18 | Up $0.00 | $116.18 | $115.95 | 0 |
| 12:08 PM | $116.18 | Up $0.00 | $116.18 | $115.95 | 0 |
| 12:07 PM | $116.40 | Down $ -0.04 | $116.43 | $116.40 | 800 |
| 12:06 PM | $116.44 | Up $0.00 | $116.44 | $116.44 | 300 |
| 12:05 PM | $116.44 | Up $0.01 | $116.44 | $116.44 | 200 |
| 12:04 PM | $116.43 | Down $ -0.01 | $116.43 | $116.43 | 100 |
| 12:01 PM | $116.44 | Down $ -0.05 | $116.50 | $116.44 | 500 |
| 12:01 PM | $116.44 | Up $0.00 | $116.50 | $116.44 | 0 |
| 12:01 PM | $116.44 | Up $0.00 | $116.50 | $116.44 | 0 |
| 11:59 AM | $116.49 | Down $ -0.02 | $116.49 | $116.49 | 100 |
| 11:59 AM | $116.49 | Up $0.00 | $116.49 | $116.49 | 0 |
| 11:56 AM | $116.51 | Up $0.16 | $116.51 | $116.40 | 500 |
| 11:56 AM | $116.51 | Up $0.00 | $116.51 | $116.40 | 0 |
| 11:56 AM | $116.51 | Up $0.00 | $116.51 | $116.40 | 0 |
| 11:53 AM | $116.35 | Down $ -0.31 | $116.51 | $116.35 | 200 |
| 11:53 AM | $116.35 | Up $0.00 | $116.51 | $116.35 | 0 |
| 11:53 AM | $116.35 | Up $0.00 | $116.51 | $116.35 | 0 |
| 11:51 AM | $116.66 | Down $ -0.28 | $116.67 | $116.66 | 200 |
| 11:51 AM | $116.66 | Up $0.00 | $116.67 | $116.66 | 0 |
| 11:49 AM | $116.94 | Down $ -0.02 | $116.94 | $116.94 | 100 |
| 11:49 AM | $116.94 | Up $0.00 | $116.94 | $116.94 | 0 |
| 11:46 AM | $116.96 | Down $ -0.15 | $117.11 | $116.96 | 900 |
| 11:46 AM | $116.96 | Up $0.00 | $117.11 | $116.96 | 0 |
| 11:46 AM | $116.96 | Up $0.00 | $117.11 | $116.96 | 0 |
| 11:42 AM | $117.11 | Up $0.02 | $117.30 | $117.11 | 200 |
| 11:42 AM | $117.11 | Up $0.00 | $117.30 | $117.11 | 0 |
| 11:42 AM | $117.11 | Up $0.00 | $117.30 | $117.11 | 0 |
| 11:42 AM | $117.11 | Up $0.00 | $117.30 | $117.11 | 0 |
| 11:39 AM | $117.09 | Down $ -0.22 | $117.09 | $117.09 | 100 |
| 11:39 AM | $117.09 | Up $0.00 | $117.09 | $117.09 | 0 |
| 11:39 AM | $117.09 | Up $0.00 | $117.09 | $117.09 | 0 |
| 11:35 AM | $117.31 | Up $0.24 | $117.31 | $117.04 | 2,500 |
| 11:35 AM | $117.31 | Up $0.00 | $117.31 | $117.04 | 0 |
| 11:35 AM | $117.31 | Up $0.00 | $117.31 | $117.04 | 0 |
| 11:35 AM | $117.31 | Up $0.00 | $117.31 | $117.04 | 0 |
| 11:29 AM | $117.07 | Down $ -0.05 | $117.07 | $117.07 | 100 |
| 11:29 AM | $117.07 | Up $0.00 | $117.07 | $117.07 | 0 |
| 11:29 AM | $117.07 | Up $0.00 | $117.07 | $117.07 | 0 |
| 11:29 AM | $117.07 | Up $0.00 | $117.07 | $117.07 | 0 |
| 11:29 AM | $117.07 | Up $0.00 | $117.07 | $117.07 | 0 |
| 11:29 AM | $117.07 | Up $0.00 | $117.07 | $117.07 | 0 |
| 11:25 AM | $117.12 | Up $0.05 | $117.12 | $117.02 | 700 |
| 11:25 AM | $117.12 | Up $0.00 | $117.12 | $117.02 | 0 |
| 11:25 AM | $117.12 | Up $0.00 | $117.12 | $117.02 | 0 |
| 11:25 AM | $117.12 | Up $0.00 | $117.12 | $117.02 | 0 |
| 11:24 AM | $117.07 | Up $0.04 | $117.07 | $117.07 | 100 |
| 11:16 AM | $117.03 | Up $0.26 | $117.05 | $117.02 | 900 |
| 11:16 AM | $117.03 | Up $0.00 | $117.05 | $117.02 | 0 |
| 11:16 AM | $117.03 | Up $0.00 | $117.05 | $117.02 | 0 |
| 11:16 AM | $117.03 | Up $0.00 | $117.05 | $117.02 | 0 |
| 11:16 AM | $117.03 | Up $0.00 | $117.05 | $117.02 | 0 |
| 11:16 AM | $117.03 | Up $0.00 | $117.05 | $117.02 | 0 |
| 11:16 AM | $117.03 | Up $0.00 | $117.05 | $117.02 | 0 |
| 11:16 AM | $117.03 | Up $0.00 | $117.05 | $117.02 | 0 |
| 11:13 AM | $116.77 | Down $ -0.13 | $116.77 | $116.77 | 100 |
| 11:13 AM | $116.77 | Up $0.00 | $116.77 | $116.77 | 0 |
| 11:13 AM | $116.77 | Up $0.00 | $116.77 | $116.77 | 0 |
| 11:08 AM | $116.90 | Down $ -0.13 | $116.92 | $116.90 | 200 |
| 11:08 AM | $116.90 | Up $0.00 | $116.92 | $116.90 | 0 |
| 11:08 AM | $116.90 | Up $0.00 | $116.92 | $116.90 | 0 |
| 11:08 AM | $116.90 | Up $0.00 | $116.92 | $116.90 | 0 |
| 11:08 AM | $116.90 | Up $0.00 | $116.92 | $116.90 | 0 |
| 11:03 AM | $117.03 | Up $0.07 | $117.03 | $116.91 | 200 |
| 11:03 AM | $117.03 | Up $0.00 | $117.03 | $116.91 | 0 |
| 11:03 AM | $117.03 | Up $0.00 | $117.03 | $116.91 | 0 |
| 11:03 AM | $117.03 | Up $0.00 | $117.03 | $116.91 | 0 |
| 11:03 AM | $117.03 | Up $0.00 | $117.03 | $116.91 | 0 |
| 11:00 AM | $116.96 | Down $ -0.14 | $116.96 | $116.96 | 100 |
| 11:00 AM | $116.96 | Up $0.00 | $116.96 | $116.96 | 0 |
| 11:00 AM | $116.96 | Up $0.00 | $116.96 | $116.96 | 0 |
| 10:57 AM | $117.10 | Down $ -0.03 | $117.10 | $117.03 | 300 |
| 10:57 AM | $117.10 | Up $0.00 | $117.10 | $117.03 | 0 |
| 10:57 AM | $117.10 | Up $0.00 | $117.10 | $117.03 | 0 |
| 10:52 AM | $117.13 | Up $0.09 | $117.13 | $116.99 | 1,100 |
| 10:52 AM | $117.13 | Up $0.00 | $117.13 | $116.99 | 0 |
| 10:52 AM | $117.13 | Up $0.00 | $117.13 | $116.99 | 0 |
| 10:52 AM | $117.13 | Up $0.00 | $117.13 | $116.99 | 0 |
| 10:52 AM | $117.13 | Up $0.00 | $117.13 | $116.99 | 0 |
| 10:49 AM | $117.04 | Up $0.00 | $117.04 | $117.04 | 100 |
| 10:49 AM | $117.04 | Up $0.00 | $117.04 | $117.04 | 0 |
| 10:49 AM | $117.04 | Up $0.00 | $117.04 | $117.04 | 0 |
| 10:34 AM | $117.04 | Down $ -0.24 | $117.07 | $116.93 | 300 |
| 10:34 AM | $117.04 | Up $0.00 | $117.07 | $116.93 | 0 |
| 10:34 AM | $117.04 | Up $0.00 | $117.07 | $116.93 | 0 |
| 10:34 AM | $117.04 | Up $0.00 | $117.07 | $116.93 | 0 |
| 10:34 AM | $117.04 | Up $0.00 | $117.07 | $116.93 | 0 |
| 10:34 AM | $117.04 | Up $0.00 | $117.07 | $116.93 | 0 |
| 10:34 AM | $117.04 | Up $0.00 | $117.07 | $116.93 | 0 |
| 10:34 AM | $117.04 | Up $0.00 | $117.07 | $116.93 | 0 |
| 10:34 AM | $117.04 | Up $0.00 | $117.07 | $116.93 | 0 |
| 10:34 AM | $117.04 | Up $0.00 | $117.07 | $116.93 | 0 |
| 10:34 AM | $117.04 | Up $0.00 | $117.07 | $116.93 | 0 |
| 10:34 AM | $117.04 | Up $0.00 | $117.07 | $116.93 | 0 |
| 10:34 AM | $117.04 | Up $0.00 | $117.07 | $116.93 | 0 |
| 10:34 AM | $117.04 | Up $0.00 | $117.07 | $116.93 | 0 |
| 10:34 AM | $117.04 | Up $0.00 | $117.07 | $116.93 | 0 |
| 10:32 AM | $117.28 | Up $0.01 | $117.28 | $117.28 | 600 |
| 10:32 AM | $117.28 | Up $0.00 | $117.28 | $117.28 | 0 |
| 10:27 AM | $117.27 | Up $0.27 | $117.27 | $117.27 | 300 |
| 10:27 AM | $117.27 | Up $0.00 | $117.27 | $117.27 | 0 |
| 10:27 AM | $117.27 | Up $0.00 | $117.27 | $117.27 | 0 |
| 10:27 AM | $117.27 | Up $0.00 | $117.27 | $117.27 | 0 |
| 10:27 AM | $117.27 | Up $0.00 | $117.27 | $117.27 | 0 |
| 10:26 AM | $117.00 | Up $0.20 | $117.00 | $116.94 | 400 |
| 10:25 AM | $116.80 | Down $ -0.05 | $116.80 | $116.80 | 100 |
| 10:24 AM | $116.85 | Up $0.00 | $116.97 | $116.85 | 1,500 |
| 10:23 AM | $116.85 | Up $0.15 | $116.85 | $116.85 | 100 |
| 10:18 AM | $116.70 | Down $ -0.13 | $116.70 | $116.70 | 100 |
| 10:18 AM | $116.70 | Up $0.00 | $116.70 | $116.70 | 0 |
| 10:18 AM | $116.70 | Up $0.00 | $116.70 | $116.70 | 0 |
| 10:18 AM | $116.70 | Up $0.00 | $116.70 | $116.70 | 0 |
| 10:18 AM | $116.70 | Up $0.00 | $116.70 | $116.70 | 0 |
| 10:17 AM | $116.83 | Up $0.64 | $116.83 | $116.41 | 800 |
| 10:12 AM | $116.20 | Up $0.10 | $116.26 | $116.20 | 600 |
| 10:12 AM | $116.20 | Up $0.00 | $116.26 | $116.20 | 0 |
| 10:12 AM | $116.20 | Up $0.00 | $116.26 | $116.20 | 0 |
| 10:12 AM | $116.20 | Up $0.00 | $116.26 | $116.20 | 0 |
| 10:12 AM | $116.20 | Up $0.00 | $116.26 | $116.20 | 0 |
| 10:11 AM | $116.09 | Up $0.16 | $116.09 | $115.92 | 500 |
| 10:10 AM | $115.93 | Down $ -0.14 | $115.93 | $115.90 | 200 |
| 10:03 AM | $116.07 | Down $ -0.21 | $116.14 | $116.00 | 300 |
| 10:03 AM | $116.07 | Up $0.00 | $116.14 | $116.00 | 0 |
| 10:03 AM | $116.07 | Up $0.00 | $116.14 | $116.00 | 0 |
| 10:03 AM | $116.07 | Up $0.00 | $116.14 | $116.00 | 0 |
| 10:03 AM | $116.07 | Up $0.00 | $116.14 | $116.00 | 0 |
| 10:03 AM | $116.07 | Up $0.00 | $116.14 | $116.00 | 0 |
| 10:03 AM | $116.07 | Up $0.00 | $116.14 | $116.00 | 0 |
| 09:59 AM | $116.28 | Down $ -0.10 | $116.28 | $116.28 | 100 |
| 09:59 AM | $116.28 | Up $0.00 | $116.28 | $116.28 | 0 |
| 09:59 AM | $116.28 | Up $0.00 | $116.28 | $116.28 | 0 |
| 09:59 AM | $116.28 | Up $0.00 | $116.28 | $116.28 | 0 |
| 09:53 AM | $116.38 | Up $0.04 | $116.38 | $116.24 | 300 |
| 09:53 AM | $116.38 | Up $0.00 | $116.38 | $116.24 | 0 |
| 09:53 AM | $116.38 | Up $0.00 | $116.38 | $116.24 | 0 |
| 09:53 AM | $116.38 | Up $0.00 | $116.38 | $116.24 | 0 |
| 09:53 AM | $116.38 | Up $0.00 | $116.38 | $116.24 | 0 |
| 09:53 AM | $116.38 | Up $0.00 | $116.38 | $116.24 | 0 |
| 09:52 AM | $116.34 | Down $ -0.14 | $116.48 | $116.34 | 200 |
| 09:49 AM | $116.48 | Up $0.21 | $116.48 | $116.15 | 700 |
| 09:49 AM | $116.48 | Up $0.00 | $116.48 | $116.15 | 0 |
| 09:49 AM | $116.48 | Up $0.00 | $116.48 | $116.15 | 0 |
| 09:48 AM | $116.27 | Up $0.00 | $116.27 | $116.13 | 600 |
| 09:47 AM | $116.27 | Up $0.00 | $116.27 | $116.13 | 200 |
| 09:45 AM | $116.27 | Down $ -0.05 | $116.27 | $116.27 | 100 |
| 09:45 AM | $116.27 | Up $0.00 | $116.27 | $116.27 | 0 |
| 09:44 AM | $116.32 | Up $0.12 | $116.41 | $116.27 | 400 |
| 09:42 AM | $116.20 | Down $ -0.06 | $116.20 | $116.13 | 200 |
| 09:42 AM | $116.20 | Up $0.00 | $116.20 | $116.13 | 0 |
| 09:41 AM | $116.26 | Up $0.03 | $116.26 | $116.26 | 100 |
| 09:40 AM | $116.23 | Down $ -0.13 | $116.59 | $116.19 | 500 |
| 09:38 AM | $116.36 | Down $ -0.29 | $116.36 | $116.36 | 100 |
| 09:38 AM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 09:37 AM | $116.65 | Up $1.76 | $116.65 | $116.37 | 700 |
| 09:30 AM | $114.89 | Down $ -2.35 | $115.61 | $114.89 | 1,100 |
| 09:30 AM | $114.89 | Up $0.00 | $115.61 | $114.89 | 0 |
| 09:30 AM | $114.89 | Up $0.00 | $115.61 | $114.89 | 0 |
| 09:30 AM | $114.89 | Up $0.00 | $115.61 | $114.89 | 0 |
| 09:30 AM | $114.89 | Up $0.00 | $115.61 | $114.89 | 0 |
| 09:30 AM | $114.89 | Up $0.00 | $115.61 | $114.89 | 0 |
| 09:30 AM | $114.89 | Up $0.00 | $115.61 | $114.89 | 0 |
| Previous close | $117.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 04-12-2024 | $119.39 | $118.19 | $119.84 | $117.03 | 32,100 |
| 03-12-2024 | $116.08 | $114.09 | $116.77 | $113.90 | 34,800 |
| 02-12-2024 | $115.00 | $113.18 | $115.28 | $113.15 | 35,200 |
| 29-11-2024 | $114.52 | $114.70 | $114.71 | $114.17 | 2,800 |
| 28-11-2024 | $114.58 | $114.86 | $115.27 | $114.00 | 7,300 |
| 27-11-2024 | $113.68 | $113.48 | $114.73 | $113.15 | 18,700 |
| 26-11-2024 | $114.43 | $113.84 | $115.00 | $113.09 | 17,000 |
| 25-11-2024 | $118.25 | $117.89 | $118.25 | $117.71 | 24,100 |
| 22-11-2024 | $119.20 | $119.61 | $119.63 | $119.02 | 16,000 |
| 21-11-2024 | $119.44 | $119.81 | $120.70 | $119.00 | 21,500 |
| 20-11-2024 | $121.44 | $119.45 | $121.62 | $118.47 | 18,000 |
| 19-11-2024 | $122.94 | $124.88 | $125.72 | $122.56 | 29,100 |
| 18-11-2024 | $122.74 | $123.03 | $123.33 | $120.93 | 16,600 |
| 15-11-2024 | $120.49 | $119.93 | $120.66 | $119.20 | 12,600 |
| 14-11-2024 | $119.54 | $119.69 | $119.77 | $118.33 | 11,600 |
| 13-11-2024 | $118.88 | $119.40 | $120.11 | $118.61 | 15,700 |
| 12-11-2024 | $119.81 | $118.75 | $120.80 | $117.55 | 30,600 |
| 11-11-2024 | $118.45 | $116.16 | $119.33 | $115.40 | 40,300 |
Graphs are not available, please refer to the detailed table