Quotes and Market Data
Find a quote
FIRSTSERVICE CORPORATION
242.10 Up 2.75 (1.14 %)
Delayed : 2025/07/03 17:40:00
- Previous close $239.35
- Opening $240.14
- Price Ask $241.60
- Price Bid $241.60
- Size Bid 2
- Size Ask 4
- Today High $243.31
- Today Low $240.03
- 52 Weeks High $278.19
- 52 Weeks Low $207.60
- Volume 50,800
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $242.10 | Down $ -0.08 | $242.10 | $242.10 | 22,900 |
| 03:59 PM | $242.18 | Up $0.03 | $242.18 | $242.08 | 1,400 |
| 03:57 PM | $242.15 | Up $0.15 | $242.15 | $242.13 | 1,600 |
| 03:57 PM | $242.15 | Up $0.00 | $242.15 | $242.13 | 0 |
| 03:55 PM | $242.00 | Down $ -0.29 | $242.16 | $241.86 | 1,900 |
| 03:55 PM | $242.00 | Up $0.00 | $242.16 | $241.86 | 0 |
| 03:52 PM | $242.29 | Down $ -0.05 | $242.29 | $242.29 | 300 |
| 03:52 PM | $242.29 | Up $0.00 | $242.29 | $242.29 | 0 |
| 03:52 PM | $242.29 | Up $0.00 | $242.29 | $242.29 | 0 |
| 03:51 PM | $242.34 | Down $ -0.19 | $242.46 | $242.34 | 300 |
| 03:50 PM | $242.53 | Up $0.08 | $242.53 | $242.48 | 400 |
| 03:48 PM | $242.45 | Up $0.02 | $242.45 | $242.45 | 200 |
| 03:48 PM | $242.45 | Up $0.00 | $242.45 | $242.45 | 0 |
| 03:44 PM | $242.43 | Up $0.15 | $242.43 | $242.43 | 400 |
| 03:44 PM | $242.43 | Up $0.00 | $242.43 | $242.43 | 0 |
| 03:44 PM | $242.43 | Up $0.00 | $242.43 | $242.43 | 0 |
| 03:44 PM | $242.43 | Up $0.00 | $242.43 | $242.43 | 0 |
| 03:25 PM | $242.28 | Up $0.20 | $242.28 | $242.26 | 200 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:25 PM | $242.28 | Up $0.00 | $242.28 | $242.26 | 0 |
| 03:24 PM | $242.08 | Down $ -0.36 | $242.09 | $242.08 | 200 |
| 03:23 PM | $242.44 | Down $ -0.06 | $242.44 | $242.44 | 100 |
| 02:00 PM | $242.50 | Up $0.53 | $242.50 | $242.16 | 300 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 02:00 PM | $242.50 | Up $0.00 | $242.50 | $242.16 | 0 |
| 01:53 PM | $241.97 | Down $ -0.33 | $241.97 | $241.97 | 100 |
| 01:53 PM | $241.97 | Up $0.00 | $241.97 | $241.97 | 0 |
| 01:53 PM | $241.97 | Up $0.00 | $241.97 | $241.97 | 0 |
| 01:53 PM | $241.97 | Up $0.00 | $241.97 | $241.97 | 0 |
| 01:53 PM | $241.97 | Up $0.00 | $241.97 | $241.97 | 0 |
| 01:53 PM | $241.97 | Up $0.00 | $241.97 | $241.97 | 0 |
| 01:53 PM | $241.97 | Up $0.00 | $241.97 | $241.97 | 0 |
| 01:25 PM | $242.30 | Up $0.34 | $242.30 | $242.30 | 100 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:25 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 01:16 PM | $241.96 | Down $ -0.05 | $241.96 | $241.67 | 200 |
| 01:16 PM | $241.96 | Up $0.00 | $241.96 | $241.67 | 0 |
| 01:16 PM | $241.96 | Up $0.00 | $241.96 | $241.67 | 0 |
| 01:16 PM | $241.96 | Up $0.00 | $241.96 | $241.67 | 0 |
| 01:16 PM | $241.96 | Up $0.00 | $241.96 | $241.67 | 0 |
| 01:16 PM | $241.96 | Up $0.00 | $241.96 | $241.67 | 0 |
| 01:16 PM | $241.96 | Up $0.00 | $241.96 | $241.67 | 0 |
| 01:16 PM | $241.96 | Up $0.00 | $241.96 | $241.67 | 0 |
| 01:16 PM | $241.96 | Up $0.00 | $241.96 | $241.67 | 0 |
| 01:10 PM | $242.01 | Down $ -0.56 | $242.01 | $242.01 | 200 |
| 01:10 PM | $242.01 | Up $0.00 | $242.01 | $242.01 | 0 |
| 01:10 PM | $242.01 | Up $0.00 | $242.01 | $242.01 | 0 |
| 01:10 PM | $242.01 | Up $0.00 | $242.01 | $242.01 | 0 |
| 01:10 PM | $242.01 | Up $0.00 | $242.01 | $242.01 | 0 |
| 01:10 PM | $242.01 | Up $0.00 | $242.01 | $242.01 | 0 |
| 01:02 PM | $242.57 | Down $ -0.08 | $242.58 | $242.57 | 400 |
| 01:02 PM | $242.57 | Up $0.00 | $242.58 | $242.57 | 0 |
| 01:02 PM | $242.57 | Up $0.00 | $242.58 | $242.57 | 0 |
| 01:02 PM | $242.57 | Up $0.00 | $242.58 | $242.57 | 0 |
| 01:02 PM | $242.57 | Up $0.00 | $242.58 | $242.57 | 0 |
| 01:02 PM | $242.57 | Up $0.00 | $242.58 | $242.57 | 0 |
| 01:02 PM | $242.57 | Up $0.00 | $242.58 | $242.57 | 0 |
| 01:02 PM | $242.57 | Up $0.00 | $242.58 | $242.57 | 0 |
| 12:59 PM | $242.65 | Up $0.01 | $242.65 | $242.46 | 600 |
| 12:59 PM | $242.65 | Up $0.00 | $242.65 | $242.46 | 0 |
| 12:59 PM | $242.65 | Up $0.00 | $242.65 | $242.46 | 0 |
| 12:58 PM | $242.64 | Up $0.07 | $242.79 | $242.64 | 200 |
| 12:54 PM | $242.57 | Up $0.16 | $242.57 | $242.57 | 100 |
| 12:54 PM | $242.57 | Up $0.00 | $242.57 | $242.57 | 0 |
| 12:54 PM | $242.57 | Up $0.00 | $242.57 | $242.57 | 0 |
| 12:54 PM | $242.57 | Up $0.00 | $242.57 | $242.57 | 0 |
| 12:53 PM | $242.41 | Down $ -0.24 | $242.42 | $242.41 | 400 |
| 12:51 PM | $242.65 | Up $0.02 | $242.65 | $242.65 | 200 |
| 12:51 PM | $242.65 | Up $0.00 | $242.65 | $242.65 | 0 |
| 12:50 PM | $242.63 | Down $ -0.06 | $242.63 | $242.63 | 100 |
| 12:47 PM | $242.69 | Up $0.16 | $242.69 | $242.69 | 100 |
| 12:47 PM | $242.69 | Up $0.00 | $242.69 | $242.69 | 0 |
| 12:47 PM | $242.69 | Up $0.00 | $242.69 | $242.69 | 0 |
| 12:44 PM | $242.53 | Down $ -0.20 | $242.72 | $242.53 | 700 |
| 12:44 PM | $242.53 | Up $0.00 | $242.72 | $242.53 | 0 |
| 12:44 PM | $242.53 | Up $0.00 | $242.72 | $242.53 | 0 |
| 12:43 PM | $242.73 | Down $ -0.25 | $242.90 | $242.73 | 200 |
| 12:39 PM | $242.98 | Up $0.15 | $242.98 | $242.98 | 100 |
| 12:39 PM | $242.98 | Up $0.00 | $242.98 | $242.98 | 0 |
| 12:39 PM | $242.98 | Up $0.00 | $242.98 | $242.98 | 0 |
| 12:39 PM | $242.98 | Up $0.00 | $242.98 | $242.98 | 0 |
| 12:35 PM | $242.83 | Up $0.32 | $242.83 | $242.79 | 400 |
| 12:35 PM | $242.83 | Up $0.00 | $242.83 | $242.79 | 0 |
| 12:35 PM | $242.83 | Up $0.00 | $242.83 | $242.79 | 0 |
| 12:35 PM | $242.83 | Up $0.00 | $242.83 | $242.79 | 0 |
| 12:30 PM | $242.51 | Down $ -0.11 | $242.51 | $242.51 | 100 |
| 12:30 PM | $242.51 | Up $0.00 | $242.51 | $242.51 | 0 |
| 12:30 PM | $242.51 | Up $0.00 | $242.51 | $242.51 | 0 |
| 12:30 PM | $242.51 | Up $0.00 | $242.51 | $242.51 | 0 |
| 12:30 PM | $242.51 | Up $0.00 | $242.51 | $242.51 | 0 |
| 12:27 PM | $242.62 | Up $0.34 | $242.62 | $242.56 | 300 |
| 12:27 PM | $242.62 | Up $0.00 | $242.62 | $242.56 | 0 |
| 12:27 PM | $242.62 | Up $0.00 | $242.62 | $242.56 | 0 |
| 12:19 PM | $242.28 | Down $ -0.26 | $242.31 | $242.28 | 500 |
| 12:19 PM | $242.28 | Up $0.00 | $242.31 | $242.28 | 0 |
| 12:19 PM | $242.28 | Up $0.00 | $242.31 | $242.28 | 0 |
| 12:19 PM | $242.28 | Up $0.00 | $242.31 | $242.28 | 0 |
| 12:19 PM | $242.28 | Up $0.00 | $242.31 | $242.28 | 0 |
| 12:19 PM | $242.28 | Up $0.00 | $242.31 | $242.28 | 0 |
| 12:19 PM | $242.28 | Up $0.00 | $242.31 | $242.28 | 0 |
| 12:19 PM | $242.28 | Up $0.00 | $242.31 | $242.28 | 0 |
| 12:17 PM | $242.54 | Up $0.28 | $242.54 | $242.54 | 100 |
| 12:17 PM | $242.54 | Up $0.00 | $242.54 | $242.54 | 0 |
| 12:09 PM | $242.26 | Up $0.00 | $242.26 | $242.18 | 300 |
| 12:09 PM | $242.26 | Up $0.00 | $242.26 | $242.18 | 0 |
| 12:09 PM | $242.26 | Up $0.00 | $242.26 | $242.18 | 0 |
| 12:09 PM | $242.26 | Up $0.00 | $242.26 | $242.18 | 0 |
| 12:09 PM | $242.26 | Up $0.00 | $242.26 | $242.18 | 0 |
| 12:09 PM | $242.26 | Up $0.00 | $242.26 | $242.18 | 0 |
| 12:09 PM | $242.26 | Up $0.00 | $242.26 | $242.18 | 0 |
| 12:09 PM | $242.26 | Up $0.00 | $242.26 | $242.18 | 0 |
| 12:04 PM | $242.26 | Down $ -0.21 | $242.28 | $242.26 | 200 |
| 12:04 PM | $242.26 | Up $0.00 | $242.28 | $242.26 | 0 |
| 12:04 PM | $242.26 | Up $0.00 | $242.28 | $242.26 | 0 |
| 12:04 PM | $242.26 | Up $0.00 | $242.28 | $242.26 | 0 |
| 12:04 PM | $242.26 | Up $0.00 | $242.28 | $242.26 | 0 |
| 11:57 AM | $242.47 | Down $ -0.16 | $242.51 | $242.47 | 200 |
| 11:57 AM | $242.47 | Up $0.00 | $242.51 | $242.47 | 0 |
| 11:57 AM | $242.47 | Up $0.00 | $242.51 | $242.47 | 0 |
| 11:57 AM | $242.47 | Up $0.00 | $242.51 | $242.47 | 0 |
| 11:57 AM | $242.47 | Up $0.00 | $242.51 | $242.47 | 0 |
| 11:57 AM | $242.47 | Up $0.00 | $242.51 | $242.47 | 0 |
| 11:57 AM | $242.47 | Up $0.00 | $242.51 | $242.47 | 0 |
| 11:53 AM | $242.64 | Down $ -0.06 | $242.64 | $242.64 | 100 |
| 11:53 AM | $242.64 | Up $0.00 | $242.64 | $242.64 | 0 |
| 11:53 AM | $242.64 | Up $0.00 | $242.64 | $242.64 | 0 |
| 11:53 AM | $242.64 | Up $0.00 | $242.64 | $242.64 | 0 |
| 11:50 AM | $242.69 | Down $ -0.08 | $242.69 | $242.69 | 200 |
| 11:50 AM | $242.69 | Up $0.00 | $242.69 | $242.69 | 0 |
| 11:50 AM | $242.69 | Up $0.00 | $242.69 | $242.69 | 0 |
| 11:43 AM | $242.77 | Down $ -0.02 | $242.77 | $242.73 | 300 |
| 11:43 AM | $242.77 | Up $0.00 | $242.77 | $242.73 | 0 |
| 11:43 AM | $242.77 | Up $0.00 | $242.77 | $242.73 | 0 |
| 11:43 AM | $242.77 | Up $0.00 | $242.77 | $242.73 | 0 |
| 11:43 AM | $242.77 | Up $0.00 | $242.77 | $242.73 | 0 |
| 11:43 AM | $242.77 | Up $0.00 | $242.77 | $242.73 | 0 |
| 11:43 AM | $242.77 | Up $0.00 | $242.77 | $242.73 | 0 |
| 11:36 AM | $242.79 | Up $0.28 | $242.79 | $242.79 | 100 |
| 11:36 AM | $242.79 | Up $0.00 | $242.79 | $242.79 | 0 |
| 11:36 AM | $242.79 | Up $0.00 | $242.79 | $242.79 | 0 |
| 11:36 AM | $242.79 | Up $0.00 | $242.79 | $242.79 | 0 |
| 11:36 AM | $242.79 | Up $0.00 | $242.79 | $242.79 | 0 |
| 11:36 AM | $242.79 | Up $0.00 | $242.79 | $242.79 | 0 |
| 11:36 AM | $242.79 | Up $0.00 | $242.79 | $242.79 | 0 |
| 11:32 AM | $242.51 | Up $0.36 | $242.51 | $242.36 | 300 |
| 11:32 AM | $242.51 | Up $0.00 | $242.51 | $242.36 | 0 |
| 11:32 AM | $242.51 | Up $0.00 | $242.51 | $242.36 | 0 |
| 11:32 AM | $242.51 | Up $0.00 | $242.51 | $242.36 | 0 |
| 11:30 AM | $242.15 | Down $ -0.26 | $242.40 | $242.15 | 400 |
| 11:30 AM | $242.15 | Up $0.00 | $242.40 | $242.15 | 0 |
| 11:28 AM | $242.41 | Up $0.30 | $242.41 | $242.41 | 200 |
| 11:28 AM | $242.41 | Up $0.00 | $242.41 | $242.41 | 0 |
| 11:26 AM | $242.11 | Down $ -0.54 | $242.45 | $242.11 | 800 |
| 11:26 AM | $242.11 | Up $0.00 | $242.45 | $242.11 | 0 |
| 11:25 AM | $242.65 | Up $0.27 | $242.65 | $242.65 | 200 |
| 11:20 AM | $242.38 | Down $ -0.30 | $242.38 | $242.38 | 100 |
| 11:20 AM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 11:20 AM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 11:20 AM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 11:20 AM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 11:18 AM | $242.68 | Down $ -0.17 | $242.68 | $242.68 | 100 |
| 11:18 AM | $242.68 | Up $0.00 | $242.68 | $242.68 | 0 |
| 11:16 AM | $242.85 | Up $0.07 | $242.85 | $242.85 | 100 |
| 11:16 AM | $242.85 | Up $0.00 | $242.85 | $242.85 | 0 |
| 11:13 AM | $242.78 | Up $0.09 | $242.78 | $242.78 | 100 |
| 11:13 AM | $242.78 | Up $0.00 | $242.78 | $242.78 | 0 |
| 11:13 AM | $242.78 | Up $0.00 | $242.78 | $242.78 | 0 |
| 11:07 AM | $242.69 | Up $0.07 | $242.77 | $242.69 | 200 |
| 11:07 AM | $242.69 | Up $0.00 | $242.77 | $242.69 | 0 |
| 11:07 AM | $242.69 | Up $0.00 | $242.77 | $242.69 | 0 |
| 11:07 AM | $242.69 | Up $0.00 | $242.77 | $242.69 | 0 |
| 11:07 AM | $242.69 | Up $0.00 | $242.77 | $242.69 | 0 |
| 11:07 AM | $242.69 | Up $0.00 | $242.77 | $242.69 | 0 |
| 11:02 AM | $242.62 | Down $ -0.40 | $242.62 | $242.61 | 200 |
| 11:02 AM | $242.62 | Up $0.00 | $242.62 | $242.61 | 0 |
| 11:02 AM | $242.62 | Up $0.00 | $242.62 | $242.61 | 0 |
| 11:02 AM | $242.62 | Up $0.00 | $242.62 | $242.61 | 0 |
| 11:02 AM | $242.62 | Up $0.00 | $242.62 | $242.61 | 0 |
| 10:59 AM | $243.02 | Up $0.02 | $243.02 | $243.02 | 100 |
| 10:59 AM | $243.02 | Up $0.00 | $243.02 | $243.02 | 0 |
| 10:59 AM | $243.02 | Up $0.00 | $243.02 | $243.02 | 0 |
| 10:58 AM | $243.00 | Up $0.27 | $243.00 | $243.00 | 100 |
| 10:55 AM | $242.73 | Down $ -0.39 | $242.86 | $242.73 | 400 |
| 10:55 AM | $242.73 | Up $0.00 | $242.86 | $242.73 | 0 |
| 10:55 AM | $242.73 | Up $0.00 | $242.86 | $242.73 | 0 |
| 10:54 AM | $243.12 | Up $0.02 | $243.31 | $242.79 | 1,000 |
| 10:53 AM | $243.10 | Up $0.49 | $243.10 | $243.02 | 500 |
| 10:52 AM | $242.61 | Up $0.16 | $242.61 | $242.61 | 100 |
| 10:48 AM | $242.45 | Up $0.16 | $242.45 | $242.45 | 100 |
| 10:48 AM | $242.45 | Up $0.00 | $242.45 | $242.45 | 0 |
| 10:48 AM | $242.45 | Up $0.00 | $242.45 | $242.45 | 0 |
| 10:48 AM | $242.45 | Up $0.00 | $242.45 | $242.45 | 0 |
| 10:45 AM | $242.29 | Up $0.97 | $242.29 | $241.64 | 600 |
| 10:45 AM | $242.29 | Up $0.00 | $242.29 | $241.64 | 0 |
| 10:45 AM | $242.29 | Up $0.00 | $242.29 | $241.64 | 0 |
| 10:38 AM | $241.32 | Up $0.09 | $241.48 | $241.31 | 500 |
| 10:38 AM | $241.32 | Up $0.00 | $241.48 | $241.31 | 0 |
| 10:38 AM | $241.32 | Up $0.00 | $241.48 | $241.31 | 0 |
| 10:38 AM | $241.32 | Up $0.00 | $241.48 | $241.31 | 0 |
| 10:38 AM | $241.32 | Up $0.00 | $241.48 | $241.31 | 0 |
| 10:38 AM | $241.32 | Up $0.00 | $241.48 | $241.31 | 0 |
| 10:38 AM | $241.32 | Up $0.00 | $241.48 | $241.31 | 0 |
| 10:37 AM | $241.23 | Down $ -0.08 | $241.40 | $240.89 | 600 |
| 10:21 AM | $241.31 | Down $ -0.29 | $241.33 | $241.31 | 200 |
| 10:21 AM | $241.31 | Up $0.00 | $241.33 | $241.31 | 0 |
| 10:21 AM | $241.31 | Up $0.00 | $241.33 | $241.31 | 0 |
| 10:21 AM | $241.31 | Up $0.00 | $241.33 | $241.31 | 0 |
| 10:21 AM | $241.31 | Up $0.00 | $241.33 | $241.31 | 0 |
| 10:21 AM | $241.31 | Up $0.00 | $241.33 | $241.31 | 0 |
| 10:21 AM | $241.31 | Up $0.00 | $241.33 | $241.31 | 0 |
| 10:21 AM | $241.31 | Up $0.00 | $241.33 | $241.31 | 0 |
| 10:21 AM | $241.31 | Up $0.00 | $241.33 | $241.31 | 0 |
| 10:21 AM | $241.31 | Up $0.00 | $241.33 | $241.31 | 0 |
| 10:21 AM | $241.31 | Up $0.00 | $241.33 | $241.31 | 0 |
| 10:21 AM | $241.31 | Up $0.00 | $241.33 | $241.31 | 0 |
| 10:21 AM | $241.31 | Up $0.00 | $241.33 | $241.31 | 0 |
| 10:21 AM | $241.31 | Up $0.00 | $241.33 | $241.31 | 0 |
| 10:21 AM | $241.31 | Up $0.00 | $241.33 | $241.31 | 0 |
| 10:21 AM | $241.31 | Up $0.00 | $241.33 | $241.31 | 0 |
| 10:19 AM | $241.60 | Down $ -0.37 | $241.94 | $241.60 | 400 |
| 10:19 AM | $241.60 | Up $0.00 | $241.94 | $241.60 | 0 |
| 10:18 AM | $241.97 | Up $0.27 | $241.97 | $241.97 | 100 |
| 10:17 AM | $241.70 | Down $ -0.35 | $242.04 | $241.70 | 400 |
| 10:15 AM | $242.05 | Up $0.39 | $242.05 | $241.71 | 200 |
| 10:15 AM | $242.05 | Up $0.00 | $242.05 | $241.71 | 0 |
| 10:10 AM | $241.66 | Up $0.02 | $242.00 | $241.66 | 300 |
| 10:10 AM | $241.66 | Up $0.00 | $242.00 | $241.66 | 0 |
| 10:10 AM | $241.66 | Up $0.00 | $242.00 | $241.66 | 0 |
| 10:10 AM | $241.66 | Up $0.00 | $242.00 | $241.66 | 0 |
| 10:10 AM | $241.66 | Up $0.00 | $242.00 | $241.66 | 0 |
| 10:09 AM | $241.64 | Down $ -0.15 | $241.97 | $241.64 | 400 |
| 10:07 AM | $241.79 | Up $0.00 | $241.85 | $241.79 | 500 |
| 10:07 AM | $241.79 | Up $0.00 | $241.85 | $241.79 | 0 |
| 10:02 AM | $241.79 | Up $0.28 | $241.79 | $241.79 | 100 |
| 10:02 AM | $241.79 | Up $0.00 | $241.79 | $241.79 | 0 |
| 10:02 AM | $241.79 | Up $0.00 | $241.79 | $241.79 | 0 |
| 10:02 AM | $241.79 | Up $0.00 | $241.79 | $241.79 | 0 |
| 10:02 AM | $241.79 | Up $0.00 | $241.79 | $241.79 | 0 |
| 10:01 AM | $241.51 | Up $1.00 | $241.52 | $240.64 | 800 |
| 09:48 AM | $240.51 | Up $0.21 | $240.51 | $240.51 | 100 |
| 09:48 AM | $240.51 | Up $0.00 | $240.51 | $240.51 | 0 |
| 09:48 AM | $240.51 | Up $0.00 | $240.51 | $240.51 | 0 |
| 09:48 AM | $240.51 | Up $0.00 | $240.51 | $240.51 | 0 |
| 09:48 AM | $240.51 | Up $0.00 | $240.51 | $240.51 | 0 |
| 09:48 AM | $240.51 | Up $0.00 | $240.51 | $240.51 | 0 |
| 09:48 AM | $240.51 | Up $0.00 | $240.51 | $240.51 | 0 |
| 09:48 AM | $240.51 | Up $0.00 | $240.51 | $240.51 | 0 |
| 09:48 AM | $240.51 | Up $0.00 | $240.51 | $240.51 | 0 |
| 09:48 AM | $240.51 | Up $0.00 | $240.51 | $240.51 | 0 |
| 09:48 AM | $240.51 | Up $0.00 | $240.51 | $240.51 | 0 |
| 09:48 AM | $240.51 | Up $0.00 | $240.51 | $240.51 | 0 |
| 09:48 AM | $240.51 | Up $0.00 | $240.51 | $240.51 | 0 |
| 09:46 AM | $240.30 | Down $ -0.69 | $240.64 | $240.30 | 200 |
| 09:46 AM | $240.30 | Up $0.00 | $240.64 | $240.30 | 0 |
| 09:45 AM | $240.99 | Up $0.65 | $240.99 | $240.62 | 400 |
| 09:44 AM | $240.34 | Down $ -0.36 | $240.34 | $240.34 | 100 |
| 09:41 AM | $240.70 | Up $0.00 | $241.04 | $240.70 | 200 |
| 09:41 AM | $240.70 | Up $0.00 | $241.04 | $240.70 | 0 |
| 09:41 AM | $240.70 | Up $0.00 | $241.04 | $240.70 | 0 |
| 09:40 AM | $240.70 | Up $0.67 | $240.70 | $240.35 | 300 |
| 09:30 AM | $240.03 | Up $0.68 | $240.14 | $240.03 | 200 |
| 09:30 AM | $240.03 | Up $0.00 | $240.14 | $240.03 | 0 |
| 09:30 AM | $240.03 | Up $0.00 | $240.14 | $240.03 | 0 |
| 09:30 AM | $240.03 | Up $0.00 | $240.14 | $240.03 | 0 |
| 09:30 AM | $240.03 | Up $0.00 | $240.14 | $240.03 | 0 |
| 09:30 AM | $240.03 | Up $0.00 | $240.14 | $240.03 | 0 |
| 09:30 AM | $240.03 | Up $0.00 | $240.14 | $240.03 | 0 |
| 09:30 AM | $240.03 | Up $0.00 | $240.14 | $240.03 | 0 |
| 09:30 AM | $240.03 | Up $0.00 | $240.14 | $240.03 | 0 |
| 09:30 AM | $240.03 | Up $0.00 | $240.14 | $240.03 | 0 |
| Previous close | $239.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-07-2025 | $242.10 | $242.28 | $242.98 | $241.67 | 35,800 |
| 02-07-2025 | $239.35 | $240.77 | $240.83 | $238.85 | 96,400 |
| 30-06-2025 | $237.63 | $235.03 | $238.34 | $235.03 | 53,300 |
| 27-06-2025 | $236.60 | $237.85 | $238.62 | $236.00 | 97,400 |
| 26-06-2025 | $235.13 | $235.13 | $235.92 | $234.08 | 117,300 |
| 25-06-2025 | $235.39 | $239.00 | $239.30 | $235.27 | 66,700 |
| 24-06-2025 | $243.32 | $243.03 | $244.46 | $242.41 | 81,200 |
| 23-06-2025 | $241.50 | $240.01 | $242.06 | $239.35 | 44,500 |
| 20-06-2025 | $237.40 | $239.28 | $239.35 | $235.54 | 200,700 |
| 19-06-2025 | $241.59 | $241.84 | $242.14 | $241.03 | 24,300 |
| 18-06-2025 | $243.67 | $244.40 | $244.93 | $243.32 | 64,000 |
| 17-06-2025 | $242.45 | $241.92 | $242.90 | $241.42 | 57,300 |
| 16-06-2025 | $241.80 | $241.93 | $242.72 | $241.09 | 73,200 |
| 13-06-2025 | $240.00 | $240.83 | $241.27 | $239.46 | 69,900 |
| 12-06-2025 | $242.41 | $242.16 | $242.84 | $241.66 | 46,400 |
| 11-06-2025 | $243.17 | $245.85 | $245.85 | $242.73 | 34,100 |
| 10-06-2025 | $245.65 | $244.26 | $245.79 | $243.68 | 41,000 |
| 09-06-2025 | $242.46 | $241.14 | $243.33 | $240.90 | 83,000 |
| 06-06-2025 | $241.52 | $239.10 | $241.58 | $238.78 | 60,300 |
| 05-06-2025 | $240.94 | $241.69 | $242.18 | $239.89 | 59,000 |
| 04-06-2025 | $241.22 | $239.30 | $241.30 | $239.27 | 31,500 |
| 03-06-2025 | $239.56 | $239.38 | $241.11 | $239.26 | 35,400 |
| 02-06-2025 | $240.07 | $238.85 | $240.39 | $238.53 | 57,400 |
| 30-05-2025 | $240.55 | $241.52 | $242.18 | $240.10 | 241,600 |
| 29-05-2025 | $242.37 | $241.47 | $242.87 | $241.41 | 26,900 |
| 28-05-2025 | $242.55 | $242.24 | $243.31 | $242.04 | 30,000 |
| 27-05-2025 | $243.20 | $242.63 | $243.91 | $242.63 | 37,900 |
| 26-05-2025 | $239.04 | $238.54 | $245.69 | $237.11 | 22,600 |
| 23-05-2025 | $237.67 | $237.33 | $238.67 | $237.20 | 23,400 |
| 22-05-2025 | $239.36 | $240.03 | $240.64 | $238.77 | 38,100 |
Graphs are not available, please refer to the detailed table