Quotes and Market Data
Find a quote
FIRSTSERVICE CORPORATION
242.41 Down -0.76 (-0.31 %)
Delayed : 2025/06/13 04:00:07
- Previous close $243.17
- Opening $242.44
- Price Ask $226.40
- Price Bid $226.40
- Size Bid 5
- Size Ask 1
- Today High $242.84
- Today Low $241.40
- 52 Weeks High $278.19
- 52 Weeks Low $201.83
- Volume 65,824
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $242.41 | Up $0.13 | $242.41 | $242.41 | 21,000 |
| 03:59 PM | $242.28 | Down $ -0.09 | $242.52 | $242.27 | 1,700 |
| 03:58 PM | $242.37 | Down $ -0.06 | $242.54 | $242.37 | 300 |
| 03:57 PM | $242.43 | Up $0.05 | $242.54 | $242.40 | 1,300 |
| 03:56 PM | $242.39 | Up $0.07 | $242.44 | $242.32 | 400 |
| 03:55 PM | $242.31 | Down $ -0.06 | $242.51 | $242.24 | 800 |
| 03:54 PM | $242.37 | Down $ -0.05 | $242.37 | $242.28 | 700 |
| 03:53 PM | $242.42 | Up $0.37 | $242.42 | $242.36 | 400 |
| 03:51 PM | $242.05 | Down $ -0.08 | $242.18 | $242.05 | 600 |
| 03:51 PM | $242.05 | Up $0.00 | $242.18 | $242.05 | 0 |
| 03:50 PM | $242.13 | Down $ -0.13 | $242.13 | $241.79 | 1,300 |
| 03:49 PM | $242.26 | Up $0.10 | $242.26 | $242.15 | 400 |
| 03:47 PM | $242.15 | Down $ -0.02 | $242.36 | $242.15 | 500 |
| 03:47 PM | $242.15 | Up $0.00 | $242.36 | $242.15 | 0 |
| 03:41 PM | $242.17 | Down $ -0.03 | $242.17 | $242.17 | 100 |
| 03:41 PM | $242.17 | Up $0.00 | $242.17 | $242.17 | 0 |
| 03:41 PM | $242.17 | Up $0.00 | $242.17 | $242.17 | 0 |
| 03:41 PM | $242.17 | Up $0.00 | $242.17 | $242.17 | 0 |
| 03:41 PM | $242.17 | Up $0.00 | $242.17 | $242.17 | 0 |
| 03:41 PM | $242.17 | Up $0.00 | $242.17 | $242.17 | 0 |
| 03:40 PM | $242.20 | Down $ -0.05 | $242.21 | $242.20 | 300 |
| 03:39 PM | $242.25 | Down $ -0.11 | $242.25 | $242.25 | 100 |
| 03:38 PM | $242.36 | Up $0.03 | $242.36 | $242.33 | 200 |
| 03:37 PM | $242.33 | Down $ -0.10 | $242.33 | $242.33 | 100 |
| 03:32 PM | $242.43 | Up $0.00 | $242.43 | $242.43 | 300 |
| 03:32 PM | $242.43 | Up $0.00 | $242.43 | $242.43 | 0 |
| 03:32 PM | $242.43 | Up $0.00 | $242.43 | $242.43 | 0 |
| 03:32 PM | $242.43 | Up $0.00 | $242.43 | $242.43 | 0 |
| 03:32 PM | $242.43 | Up $0.00 | $242.43 | $242.43 | 0 |
| 03:31 PM | $242.43 | Up $0.08 | $242.43 | $242.43 | 100 |
| 03:28 PM | $242.35 | Up $0.00 | $242.35 | $242.35 | 100 |
| 03:28 PM | $242.35 | Up $0.00 | $242.35 | $242.35 | 0 |
| 03:28 PM | $242.35 | Up $0.00 | $242.35 | $242.35 | 0 |
| 03:26 PM | $242.35 | Down $ -0.33 | $242.35 | $242.35 | 100 |
| 03:26 PM | $242.35 | Up $0.00 | $242.35 | $242.35 | 0 |
| 03:20 PM | $242.68 | Up $0.35 | $242.68 | $242.52 | 500 |
| 03:20 PM | $242.68 | Up $0.00 | $242.68 | $242.52 | 0 |
| 03:20 PM | $242.68 | Up $0.00 | $242.68 | $242.52 | 0 |
| 03:20 PM | $242.68 | Up $0.00 | $242.68 | $242.52 | 0 |
| 03:20 PM | $242.68 | Up $0.00 | $242.68 | $242.52 | 0 |
| 03:20 PM | $242.68 | Up $0.00 | $242.68 | $242.52 | 0 |
| 03:19 PM | $242.33 | Down $ -0.21 | $242.33 | $242.33 | 200 |
| 03:16 PM | $242.54 | Up $0.18 | $242.55 | $242.51 | 700 |
| 03:16 PM | $242.54 | Up $0.00 | $242.55 | $242.51 | 0 |
| 03:16 PM | $242.54 | Up $0.00 | $242.55 | $242.51 | 0 |
| 03:15 PM | $242.36 | Down $ -0.16 | $242.51 | $242.36 | 500 |
| 03:14 PM | $242.52 | Down $ -0.01 | $242.56 | $242.52 | 200 |
| 03:13 PM | $242.53 | Up $0.09 | $242.53 | $242.41 | 500 |
| 03:12 PM | $242.44 | Down $ -0.09 | $242.45 | $242.44 | 300 |
| 03:11 PM | $242.54 | Up $0.00 | $242.54 | $242.54 | 100 |
| 03:10 PM | $242.53 | Down $ -0.31 | $242.53 | $242.52 | 200 |
| 03:08 PM | $242.84 | Up $0.16 | $242.84 | $242.84 | 100 |
| 03:08 PM | $242.84 | Up $0.00 | $242.84 | $242.84 | 0 |
| 03:07 PM | $242.69 | Up $0.25 | $242.69 | $242.69 | 100 |
| 03:06 PM | $242.44 | Down $ -0.17 | $242.44 | $242.44 | 100 |
| 03:05 PM | $242.61 | Up $0.40 | $242.61 | $242.50 | 600 |
| 03:04 PM | $242.21 | Down $ -0.32 | $242.38 | $242.13 | 1,300 |
| 03:03 PM | $242.54 | Up $0.13 | $242.54 | $242.54 | 100 |
| 03:02 PM | $242.40 | Down $ -0.15 | $242.44 | $242.40 | 300 |
| 02:59 PM | $242.55 | Up $0.03 | $242.55 | $242.48 | 900 |
| 02:59 PM | $242.55 | Up $0.00 | $242.55 | $242.48 | 0 |
| 02:59 PM | $242.55 | Up $0.00 | $242.55 | $242.48 | 0 |
| 02:58 PM | $242.52 | Down $ -0.02 | $242.52 | $242.52 | 100 |
| 02:57 PM | $242.54 | Down $ -0.16 | $242.56 | $242.54 | 200 |
| 02:55 PM | $242.70 | Up $0.16 | $242.70 | $242.70 | 100 |
| 02:55 PM | $242.70 | Up $0.00 | $242.70 | $242.70 | 0 |
| 02:54 PM | $242.54 | Up $0.21 | $242.54 | $242.31 | 400 |
| 02:46 PM | $242.33 | Up $0.25 | $242.33 | $242.33 | 100 |
| 02:46 PM | $242.33 | Up $0.00 | $242.33 | $242.33 | 0 |
| 02:46 PM | $242.33 | Up $0.00 | $242.33 | $242.33 | 0 |
| 02:46 PM | $242.33 | Up $0.00 | $242.33 | $242.33 | 0 |
| 02:46 PM | $242.33 | Up $0.00 | $242.33 | $242.33 | 0 |
| 02:46 PM | $242.33 | Up $0.00 | $242.33 | $242.33 | 0 |
| 02:46 PM | $242.33 | Up $0.00 | $242.33 | $242.33 | 0 |
| 02:46 PM | $242.33 | Up $0.00 | $242.33 | $242.33 | 0 |
| 02:42 PM | $242.08 | Down $ -0.01 | $242.08 | $242.08 | 200 |
| 02:42 PM | $242.08 | Up $0.00 | $242.08 | $242.08 | 0 |
| 02:42 PM | $242.08 | Up $0.00 | $242.08 | $242.08 | 0 |
| 02:42 PM | $242.08 | Up $0.00 | $242.08 | $242.08 | 0 |
| 02:41 PM | $242.09 | Up $0.20 | $242.21 | $242.09 | 300 |
| 02:40 PM | $241.89 | Down $ -0.06 | $241.94 | $241.89 | 300 |
| 02:38 PM | $241.95 | Down $ -0.01 | $241.95 | $241.95 | 100 |
| 02:38 PM | $241.95 | Up $0.00 | $241.95 | $241.95 | 0 |
| 02:37 PM | $241.96 | Down $ -0.09 | $241.96 | $241.96 | 100 |
| 02:32 PM | $242.05 | Down $ -0.04 | $242.08 | $242.05 | 200 |
| 02:32 PM | $242.05 | Up $0.00 | $242.08 | $242.05 | 0 |
| 02:32 PM | $242.05 | Up $0.00 | $242.08 | $242.05 | 0 |
| 02:32 PM | $242.05 | Up $0.00 | $242.08 | $242.05 | 0 |
| 02:32 PM | $242.05 | Up $0.00 | $242.08 | $242.05 | 0 |
| 02:31 PM | $242.09 | Down $ -0.09 | $242.09 | $242.09 | 100 |
| 02:20 PM | $242.19 | Down $0.00 | $242.19 | $242.14 | 300 |
| 02:20 PM | $242.19 | Up $0.00 | $242.19 | $242.14 | 0 |
| 02:20 PM | $242.19 | Up $0.00 | $242.19 | $242.14 | 0 |
| 02:20 PM | $242.19 | Up $0.00 | $242.19 | $242.14 | 0 |
| 02:20 PM | $242.19 | Up $0.00 | $242.19 | $242.14 | 0 |
| 02:20 PM | $242.19 | Up $0.00 | $242.19 | $242.14 | 0 |
| 02:20 PM | $242.19 | Up $0.00 | $242.19 | $242.14 | 0 |
| 02:20 PM | $242.19 | Up $0.00 | $242.19 | $242.14 | 0 |
| 02:20 PM | $242.19 | Up $0.00 | $242.19 | $242.14 | 0 |
| 02:20 PM | $242.19 | Up $0.00 | $242.19 | $242.14 | 0 |
| 02:20 PM | $242.19 | Up $0.00 | $242.19 | $242.14 | 0 |
| 02:19 PM | $242.19 | Down $ -0.02 | $242.19 | $242.19 | 200 |
| 02:17 PM | $242.21 | Up $0.01 | $242.21 | $242.21 | 100 |
| 02:17 PM | $242.21 | Up $0.00 | $242.21 | $242.21 | 0 |
| 02:15 PM | $242.20 | Up $0.00 | $242.20 | $242.20 | 100 |
| 02:15 PM | $242.20 | Up $0.00 | $242.20 | $242.20 | 0 |
| 02:13 PM | $242.20 | Up $0.00 | $242.20 | $242.20 | 100 |
| 02:13 PM | $242.20 | Up $0.00 | $242.20 | $242.20 | 0 |
| 02:11 PM | $242.20 | Down $ -0.01 | $242.20 | $242.20 | 100 |
| 02:11 PM | $242.20 | Up $0.00 | $242.20 | $242.20 | 0 |
| 02:10 PM | $242.21 | Up $0.00 | $242.21 | $242.21 | 100 |
| 02:08 PM | $242.21 | Down $ -0.16 | $242.21 | $242.21 | 100 |
| 02:08 PM | $242.21 | Up $0.00 | $242.21 | $242.21 | 0 |
| 02:06 PM | $242.37 | Up $0.04 | $242.37 | $242.37 | 100 |
| 02:06 PM | $242.37 | Up $0.00 | $242.37 | $242.37 | 0 |
| 02:04 PM | $242.33 | Up $0.19 | $242.33 | $242.33 | 200 |
| 02:04 PM | $242.33 | Up $0.00 | $242.33 | $242.33 | 0 |
| 02:03 PM | $242.13 | Down $ -0.01 | $242.13 | $242.13 | 100 |
| 02:01 PM | $242.14 | Up $0.01 | $242.14 | $242.14 | 100 |
| 02:01 PM | $242.14 | Up $0.00 | $242.14 | $242.14 | 0 |
| 01:59 PM | $242.13 | Down $ -0.04 | $242.13 | $242.13 | 100 |
| 01:59 PM | $242.13 | Up $0.00 | $242.13 | $242.13 | 0 |
| 01:57 PM | $242.17 | Down $ -0.15 | $242.17 | $242.17 | 100 |
| 01:57 PM | $242.17 | Up $0.00 | $242.17 | $242.17 | 0 |
| 01:52 PM | $242.32 | Up $0.25 | $242.32 | $242.32 | 100 |
| 01:52 PM | $242.32 | Up $0.00 | $242.32 | $242.32 | 0 |
| 01:52 PM | $242.32 | Up $0.00 | $242.32 | $242.32 | 0 |
| 01:52 PM | $242.32 | Up $0.00 | $242.32 | $242.32 | 0 |
| 01:52 PM | $242.32 | Up $0.00 | $242.32 | $242.32 | 0 |
| 01:50 PM | $242.07 | Up $0.00 | $242.07 | $242.07 | 200 |
| 01:50 PM | $242.07 | Up $0.00 | $242.07 | $242.07 | 0 |
| 01:49 PM | $242.07 | Up $0.00 | $242.07 | $242.07 | 100 |
| 01:48 PM | $242.07 | Up $0.03 | $242.07 | $242.07 | 100 |
| 01:43 PM | $242.04 | Up $0.00 | $242.04 | $242.04 | 100 |
| 01:43 PM | $242.04 | Up $0.00 | $242.04 | $242.04 | 0 |
| 01:43 PM | $242.04 | Up $0.00 | $242.04 | $242.04 | 0 |
| 01:43 PM | $242.04 | Up $0.00 | $242.04 | $242.04 | 0 |
| 01:43 PM | $242.04 | Up $0.00 | $242.04 | $242.04 | 0 |
| 01:41 PM | $242.04 | Up $0.01 | $242.04 | $242.04 | 100 |
| 01:41 PM | $242.04 | Up $0.00 | $242.04 | $242.04 | 0 |
| 01:39 PM | $242.03 | Up $0.01 | $242.03 | $242.03 | 100 |
| 01:39 PM | $242.03 | Up $0.00 | $242.03 | $242.03 | 0 |
| 01:37 PM | $242.02 | Down $ -0.06 | $242.02 | $242.02 | 100 |
| 01:37 PM | $242.02 | Up $0.00 | $242.02 | $242.02 | 0 |
| 01:30 PM | $242.08 | Up $0.07 | $242.08 | $242.07 | 200 |
| 01:30 PM | $242.08 | Up $0.00 | $242.08 | $242.07 | 0 |
| 01:30 PM | $242.08 | Up $0.00 | $242.08 | $242.07 | 0 |
| 01:30 PM | $242.08 | Up $0.00 | $242.08 | $242.07 | 0 |
| 01:30 PM | $242.08 | Up $0.00 | $242.08 | $242.07 | 0 |
| 01:30 PM | $242.08 | Up $0.00 | $242.08 | $242.07 | 0 |
| 01:30 PM | $242.08 | Up $0.00 | $242.08 | $242.07 | 0 |
| 01:28 PM | $242.01 | Down $ -0.04 | $242.04 | $242.01 | 400 |
| 01:28 PM | $242.01 | Up $0.00 | $242.04 | $242.01 | 0 |
| 01:26 PM | $242.05 | Down $ -0.18 | $242.05 | $242.05 | 100 |
| 01:26 PM | $242.05 | Up $0.00 | $242.05 | $242.05 | 0 |
| 01:25 PM | $242.23 | Up $0.00 | $242.23 | $242.23 | 100 |
| 01:23 PM | $242.23 | Up $0.00 | $242.23 | $242.23 | 100 |
| 01:23 PM | $242.23 | Up $0.00 | $242.23 | $242.23 | 0 |
| 01:20 PM | $242.23 | Down $ -0.06 | $242.23 | $242.23 | 100 |
| 01:20 PM | $242.23 | Up $0.00 | $242.23 | $242.23 | 0 |
| 01:20 PM | $242.23 | Up $0.00 | $242.23 | $242.23 | 0 |
| 12:55 PM | $242.29 | Down $ -0.05 | $242.33 | $242.29 | 400 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:55 PM | $242.29 | Up $0.00 | $242.33 | $242.29 | 0 |
| 12:52 PM | $242.34 | Up $0.01 | $242.34 | $242.34 | 100 |
| 12:52 PM | $242.34 | Up $0.00 | $242.34 | $242.34 | 0 |
| 12:52 PM | $242.34 | Up $0.00 | $242.34 | $242.34 | 0 |
| 12:50 PM | $242.33 | Up $0.04 | $242.33 | $242.33 | 100 |
| 12:50 PM | $242.33 | Up $0.00 | $242.33 | $242.33 | 0 |
| 12:49 PM | $242.29 | Up $0.59 | $242.29 | $242.25 | 600 |
| 12:45 PM | $241.70 | Up $0.04 | $241.70 | $241.70 | 100 |
| 12:45 PM | $241.70 | Up $0.00 | $241.70 | $241.70 | 0 |
| 12:45 PM | $241.70 | Up $0.00 | $241.70 | $241.70 | 0 |
| 12:45 PM | $241.70 | Up $0.00 | $241.70 | $241.70 | 0 |
| 12:42 PM | $241.66 | Down $ -0.15 | $241.66 | $241.66 | 100 |
| 12:42 PM | $241.66 | Up $0.00 | $241.66 | $241.66 | 0 |
| 12:42 PM | $241.66 | Up $0.00 | $241.66 | $241.66 | 0 |
| 12:30 PM | $241.81 | Down $ -0.01 | $241.81 | $241.81 | 100 |
| 12:30 PM | $241.81 | Up $0.00 | $241.81 | $241.81 | 0 |
| 12:30 PM | $241.81 | Up $0.00 | $241.81 | $241.81 | 0 |
| 12:30 PM | $241.81 | Up $0.00 | $241.81 | $241.81 | 0 |
| 12:30 PM | $241.81 | Up $0.00 | $241.81 | $241.81 | 0 |
| 12:30 PM | $241.81 | Up $0.00 | $241.81 | $241.81 | 0 |
| 12:30 PM | $241.81 | Up $0.00 | $241.81 | $241.81 | 0 |
| 12:30 PM | $241.81 | Up $0.00 | $241.81 | $241.81 | 0 |
| 12:30 PM | $241.81 | Up $0.00 | $241.81 | $241.81 | 0 |
| 12:30 PM | $241.81 | Up $0.00 | $241.81 | $241.81 | 0 |
| 12:30 PM | $241.81 | Up $0.00 | $241.81 | $241.81 | 0 |
| 12:30 PM | $241.81 | Up $0.00 | $241.81 | $241.81 | 0 |
| 12:28 PM | $241.82 | Down $ -0.33 | $241.82 | $241.82 | 100 |
| 12:28 PM | $241.82 | Up $0.00 | $241.82 | $241.82 | 0 |
| 12:24 PM | $242.15 | Down $ -0.04 | $242.18 | $242.15 | 200 |
| 12:24 PM | $242.15 | Up $0.00 | $242.18 | $242.15 | 0 |
| 12:24 PM | $242.15 | Up $0.00 | $242.18 | $242.15 | 0 |
| 12:24 PM | $242.15 | Up $0.00 | $242.18 | $242.15 | 0 |
| 12:23 PM | $242.19 | Down $ -0.04 | $242.19 | $242.19 | 200 |
| 12:21 PM | $242.23 | Down $ -0.28 | $242.23 | $242.23 | 100 |
| 12:21 PM | $242.23 | Up $0.00 | $242.23 | $242.23 | 0 |
| 12:14 PM | $242.51 | Up $0.20 | $242.51 | $242.51 | 100 |
| 12:14 PM | $242.51 | Up $0.00 | $242.51 | $242.51 | 0 |
| 12:14 PM | $242.51 | Up $0.00 | $242.51 | $242.51 | 0 |
| 12:14 PM | $242.51 | Up $0.00 | $242.51 | $242.51 | 0 |
| 12:14 PM | $242.51 | Up $0.00 | $242.51 | $242.51 | 0 |
| 12:14 PM | $242.51 | Up $0.00 | $242.51 | $242.51 | 0 |
| 12:14 PM | $242.51 | Up $0.00 | $242.51 | $242.51 | 0 |
| 12:08 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 200 |
| 12:08 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 12:08 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 12:08 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 12:08 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 12:08 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 12:06 PM | $242.30 | Down $ -0.06 | $242.30 | $242.30 | 100 |
| 12:06 PM | $242.30 | Up $0.00 | $242.30 | $242.30 | 0 |
| 12:03 PM | $242.36 | Down $ -0.11 | $242.36 | $242.36 | 100 |
| 12:03 PM | $242.36 | Up $0.00 | $242.36 | $242.36 | 0 |
| 12:03 PM | $242.36 | Up $0.00 | $242.36 | $242.36 | 0 |
| 12:02 PM | $242.47 | Up $0.28 | $242.47 | $242.46 | 200 |
| 12:01 PM | $242.19 | Down $ -0.10 | $242.19 | $242.16 | 200 |
| 11:57 AM | $242.29 | Up $0.46 | $242.29 | $242.02 | 400 |
| 11:57 AM | $242.29 | Up $0.00 | $242.29 | $242.02 | 0 |
| 11:57 AM | $242.29 | Up $0.00 | $242.29 | $242.02 | 0 |
| 11:57 AM | $242.29 | Up $0.00 | $242.29 | $242.02 | 0 |
| 11:51 AM | $241.83 | Up $0.00 | $241.83 | $241.83 | 100 |
| 11:51 AM | $241.83 | Up $0.00 | $241.83 | $241.83 | 0 |
| 11:51 AM | $241.83 | Up $0.00 | $241.83 | $241.83 | 0 |
| 11:51 AM | $241.83 | Up $0.00 | $241.83 | $241.83 | 0 |
| 11:51 AM | $241.83 | Up $0.00 | $241.83 | $241.83 | 0 |
| 11:51 AM | $241.83 | Up $0.00 | $241.83 | $241.83 | 0 |
| 11:49 AM | $241.83 | Down $ -0.02 | $241.83 | $241.83 | 100 |
| 11:49 AM | $241.83 | Up $0.00 | $241.83 | $241.83 | 0 |
| 11:47 AM | $241.85 | Down $ -0.12 | $241.85 | $241.85 | 100 |
| 11:47 AM | $241.85 | Up $0.00 | $241.85 | $241.85 | 0 |
| 11:42 AM | $241.97 | Down $ -0.12 | $242.04 | $241.97 | 200 |
| 11:42 AM | $241.97 | Up $0.00 | $242.04 | $241.97 | 0 |
| 11:42 AM | $241.97 | Up $0.00 | $242.04 | $241.97 | 0 |
| 11:42 AM | $241.97 | Up $0.00 | $242.04 | $241.97 | 0 |
| 11:42 AM | $241.97 | Up $0.00 | $242.04 | $241.97 | 0 |
| 11:37 AM | $242.09 | Down $ -0.19 | $242.09 | $242.09 | 100 |
| 11:37 AM | $242.09 | Up $0.00 | $242.09 | $242.09 | 0 |
| 11:37 AM | $242.09 | Up $0.00 | $242.09 | $242.09 | 0 |
| 11:37 AM | $242.09 | Up $0.00 | $242.09 | $242.09 | 0 |
| 11:37 AM | $242.09 | Up $0.00 | $242.09 | $242.09 | 0 |
| 11:31 AM | $242.28 | Up $0.03 | $242.28 | $242.28 | 100 |
| 11:31 AM | $242.28 | Up $0.00 | $242.28 | $242.28 | 0 |
| 11:31 AM | $242.28 | Up $0.00 | $242.28 | $242.28 | 0 |
| 11:31 AM | $242.28 | Up $0.00 | $242.28 | $242.28 | 0 |
| 11:31 AM | $242.28 | Up $0.00 | $242.28 | $242.28 | 0 |
| 11:31 AM | $242.28 | Up $0.00 | $242.28 | $242.28 | 0 |
| 11:29 AM | $242.25 | Up $0.50 | $242.25 | $242.23 | 200 |
| 11:29 AM | $242.25 | Up $0.00 | $242.25 | $242.23 | 0 |
| 11:28 AM | $241.75 | Down $ -0.25 | $241.75 | $241.75 | 100 |
| 11:26 AM | $242.00 | Down $ -0.09 | $242.00 | $242.00 | 100 |
| 11:26 AM | $242.00 | Up $0.00 | $242.00 | $242.00 | 0 |
| 11:23 AM | $242.09 | Down $ -0.09 | $242.09 | $242.09 | 300 |
| 11:23 AM | $242.09 | Up $0.00 | $242.09 | $242.09 | 0 |
| 11:23 AM | $242.09 | Up $0.00 | $242.09 | $242.09 | 0 |
| 11:21 AM | $242.18 | Down $ -0.02 | $242.19 | $242.18 | 200 |
| 11:21 AM | $242.18 | Up $0.00 | $242.19 | $242.18 | 0 |
| 11:19 AM | $242.20 | Down $ -0.07 | $242.20 | $242.20 | 100 |
| 11:19 AM | $242.20 | Up $0.00 | $242.20 | $242.20 | 0 |
| 11:18 AM | $242.27 | Down $ -0.03 | $242.27 | $242.27 | 100 |
| 11:17 AM | $242.30 | Down $ -0.01 | $242.30 | $242.30 | 100 |
| 11:16 AM | $242.31 | Up $0.20 | $242.31 | $242.31 | 100 |
| 11:12 AM | $242.11 | Down $ -0.27 | $242.11 | $242.11 | 100 |
| 11:12 AM | $242.11 | Up $0.00 | $242.11 | $242.11 | 0 |
| 11:12 AM | $242.11 | Up $0.00 | $242.11 | $242.11 | 0 |
| 11:12 AM | $242.11 | Up $0.00 | $242.11 | $242.11 | 0 |
| 11:09 AM | $242.38 | Down $ -0.05 | $242.42 | $242.38 | 200 |
| 11:09 AM | $242.38 | Up $0.00 | $242.42 | $242.38 | 0 |
| 11:09 AM | $242.38 | Up $0.00 | $242.42 | $242.38 | 0 |
| 11:07 AM | $242.43 | Up $0.00 | $242.43 | $242.43 | 100 |
| 11:07 AM | $242.43 | Up $0.00 | $242.43 | $242.43 | 0 |
| 11:02 AM | $242.43 | Up $0.00 | $242.43 | $242.43 | 100 |
| 11:02 AM | $242.43 | Up $0.00 | $242.43 | $242.43 | 0 |
| 11:02 AM | $242.43 | Up $0.00 | $242.43 | $242.43 | 0 |
| 11:02 AM | $242.43 | Up $0.00 | $242.43 | $242.43 | 0 |
| 11:02 AM | $242.43 | Up $0.00 | $242.43 | $242.43 | 0 |
| 11:00 AM | $242.43 | Down $ -0.03 | $242.43 | $242.43 | 200 |
| 11:00 AM | $242.43 | Up $0.00 | $242.43 | $242.43 | 0 |
| 10:59 AM | $242.46 | Down $ -0.27 | $242.47 | $242.46 | 800 |
| 10:56 AM | $242.73 | Up $0.06 | $242.73 | $242.46 | 200 |
| 10:56 AM | $242.73 | Up $0.00 | $242.73 | $242.46 | 0 |
| 10:56 AM | $242.73 | Up $0.00 | $242.73 | $242.46 | 0 |
| 10:54 AM | $242.67 | Up $0.20 | $242.67 | $242.67 | 100 |
| 10:54 AM | $242.67 | Up $0.00 | $242.67 | $242.67 | 0 |
| 10:53 AM | $242.47 | Down $ -0.05 | $242.47 | $242.47 | 100 |
| 10:51 AM | $242.52 | Up $0.08 | $242.52 | $242.43 | 400 |
| 10:51 AM | $242.52 | Up $0.00 | $242.52 | $242.43 | 0 |
| 10:50 AM | $242.44 | Up $0.03 | $242.44 | $242.44 | 100 |
| 10:42 AM | $242.41 | Up $0.02 | $242.46 | $242.41 | 300 |
| 10:42 AM | $242.41 | Up $0.00 | $242.46 | $242.41 | 0 |
| 10:42 AM | $242.41 | Up $0.00 | $242.46 | $242.41 | 0 |
| 10:42 AM | $242.41 | Up $0.00 | $242.46 | $242.41 | 0 |
| 10:42 AM | $242.41 | Up $0.00 | $242.46 | $242.41 | 0 |
| 10:42 AM | $242.41 | Up $0.00 | $242.46 | $242.41 | 0 |
| 10:42 AM | $242.41 | Up $0.00 | $242.46 | $242.41 | 0 |
| 10:42 AM | $242.41 | Up $0.00 | $242.46 | $242.41 | 0 |
| 10:37 AM | $242.39 | Down $ -0.17 | $242.41 | $242.38 | 800 |
| 10:37 AM | $242.39 | Up $0.00 | $242.41 | $242.38 | 0 |
| 10:37 AM | $242.39 | Up $0.00 | $242.41 | $242.38 | 0 |
| 10:37 AM | $242.39 | Up $0.00 | $242.41 | $242.38 | 0 |
| 10:37 AM | $242.39 | Up $0.00 | $242.41 | $242.38 | 0 |
| 10:36 AM | $242.56 | Up $0.26 | $242.56 | $242.55 | 500 |
| 10:35 AM | $242.30 | Down $ -0.22 | $242.31 | $242.14 | 700 |
| 10:34 AM | $242.52 | Down $ -0.09 | $242.52 | $242.52 | 100 |
| 10:30 AM | $242.62 | Down $0.00 | $242.62 | $242.62 | 100 |
| 10:30 AM | $242.62 | Up $0.00 | $242.62 | $242.62 | 0 |
| 10:30 AM | $242.62 | Up $0.00 | $242.62 | $242.62 | 0 |
| 10:30 AM | $242.62 | Up $0.00 | $242.62 | $242.62 | 0 |
| 10:27 AM | $242.62 | Up $0.32 | $242.62 | $242.62 | 100 |
| 10:27 AM | $242.62 | Up $0.00 | $242.62 | $242.62 | 0 |
| 10:27 AM | $242.62 | Up $0.00 | $242.62 | $242.62 | 0 |
| 10:16 AM | $242.30 | Down $ -0.04 | $242.37 | $242.30 | 700 |
| 10:16 AM | $242.30 | Up $0.00 | $242.37 | $242.30 | 0 |
| 10:16 AM | $242.30 | Up $0.00 | $242.37 | $242.30 | 0 |
| 10:16 AM | $242.30 | Up $0.00 | $242.37 | $242.30 | 0 |
| 10:16 AM | $242.30 | Up $0.00 | $242.37 | $242.30 | 0 |
| 10:16 AM | $242.30 | Up $0.00 | $242.37 | $242.30 | 0 |
| 10:16 AM | $242.30 | Up $0.00 | $242.37 | $242.30 | 0 |
| 10:16 AM | $242.30 | Up $0.00 | $242.37 | $242.30 | 0 |
| 10:16 AM | $242.30 | Up $0.00 | $242.37 | $242.30 | 0 |
| 10:16 AM | $242.30 | Up $0.00 | $242.37 | $242.30 | 0 |
| 10:16 AM | $242.30 | Up $0.00 | $242.37 | $242.30 | 0 |
| 10:15 AM | $242.34 | Up $0.13 | $242.81 | $242.27 | 900 |
| 10:14 AM | $242.21 | Up $0.14 | $242.33 | $242.13 | 2,300 |
| 10:01 AM | $242.07 | Up $0.17 | $242.07 | $242.07 | 100 |
| 10:01 AM | $242.07 | Up $0.00 | $242.07 | $242.07 | 0 |
| 10:01 AM | $242.07 | Up $0.00 | $242.07 | $242.07 | 0 |
| 10:01 AM | $242.07 | Up $0.00 | $242.07 | $242.07 | 0 |
| 10:01 AM | $242.07 | Up $0.00 | $242.07 | $242.07 | 0 |
| 10:01 AM | $242.07 | Up $0.00 | $242.07 | $242.07 | 0 |
| 10:01 AM | $242.07 | Up $0.00 | $242.07 | $242.07 | 0 |
| 10:01 AM | $242.07 | Up $0.00 | $242.07 | $242.07 | 0 |
| 10:01 AM | $242.07 | Up $0.00 | $242.07 | $242.07 | 0 |
| 10:01 AM | $242.07 | Up $0.00 | $242.07 | $242.07 | 0 |
| 10:01 AM | $242.07 | Up $0.00 | $242.07 | $242.07 | 0 |
| 10:01 AM | $242.07 | Up $0.00 | $242.07 | $242.07 | 0 |
| 10:01 AM | $242.07 | Up $0.00 | $242.07 | $242.07 | 0 |
| 10:00 AM | $241.90 | Down $ -0.10 | $241.90 | $241.87 | 300 |
| 09:59 AM | $242.00 | Down $ -0.10 | $242.03 | $242.00 | 300 |
| 09:53 AM | $242.10 | Down $ -0.08 | $242.19 | $242.10 | 300 |
| 09:53 AM | $242.10 | Up $0.00 | $242.19 | $242.10 | 0 |
| 09:53 AM | $242.10 | Up $0.00 | $242.19 | $242.10 | 0 |
| 09:53 AM | $242.10 | Up $0.00 | $242.19 | $242.10 | 0 |
| 09:53 AM | $242.10 | Up $0.00 | $242.19 | $242.10 | 0 |
| 09:53 AM | $242.10 | Up $0.00 | $242.19 | $242.10 | 0 |
| 09:50 AM | $242.18 | Up $0.36 | $242.18 | $241.96 | 1,400 |
| 09:50 AM | $242.18 | Up $0.00 | $242.18 | $241.96 | 0 |
| 09:50 AM | $242.18 | Up $0.00 | $242.18 | $241.96 | 0 |
| 09:49 AM | $241.82 | Down $ -0.79 | $242.63 | $241.82 | 1,000 |
| 09:45 AM | $242.61 | Up $0.43 | $242.61 | $242.16 | 300 |
| 09:45 AM | $242.61 | Up $0.00 | $242.61 | $242.16 | 0 |
| 09:45 AM | $242.61 | Up $0.00 | $242.61 | $242.16 | 0 |
| 09:45 AM | $242.61 | Up $0.00 | $242.61 | $242.16 | 0 |
| 09:44 AM | $242.18 | Down $ -0.32 | $242.18 | $242.18 | 100 |
| 09:42 AM | $242.50 | Up $0.00 | $242.50 | $242.50 | 200 |
| 09:42 AM | $242.50 | Up $0.00 | $242.50 | $242.50 | 0 |
| 09:40 AM | $242.50 | Up $0.06 | $242.83 | $241.40 | 800 |
| 09:40 AM | $242.50 | Up $0.00 | $242.83 | $241.40 | 0 |
| 09:30 AM | $242.44 | Down $ -0.73 | $242.44 | $242.44 | 400 |
| 09:30 AM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 09:30 AM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 09:30 AM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 09:30 AM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 09:30 AM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 09:30 AM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 09:30 AM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 09:30 AM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 09:30 AM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| Previous close | $243.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 21-05-2025 | $239.88 | $242.88 | $243.02 | $239.83 | 54,600 |
| 20-05-2025 | $245.12 | $245.91 | $245.91 | $244.34 | 66,100 |
| 16-05-2025 | $245.20 | $245.60 | $246.69 | $244.92 | 64,500 |
| 15-05-2025 | $245.64 | $245.13 | $246.21 | $244.67 | 74,800 |
| 14-05-2025 | $239.70 | $241.00 | $241.01 | $238.87 | 37,300 |
| 13-05-2025 | $244.31 | $245.41 | $246.14 | $244.15 | 76,100 |
| 12-05-2025 | $246.32 | $245.74 | $247.18 | $245.04 | 46,200 |
| 09-05-2025 | $241.45 | $243.98 | $244.13 | $241.28 | 38,000 |
| 08-05-2025 | $243.51 | $244.28 | $244.99 | $243.36 | 89,200 |
| 07-05-2025 | $241.60 | $240.28 | $241.76 | $239.60 | 54,800 |
| 06-05-2025 | $238.07 | $239.17 | $239.40 | $237.77 | 40,100 |
| 05-05-2025 | $240.36 | $241.43 | $242.07 | $240.09 | 35,300 |
| 02-05-2025 | $242.92 | $243.13 | $244.35 | $241.58 | 78,100 |
| 01-05-2025 | $242.74 | $242.72 | $244.66 | $242.57 | 40,800 |
Graphs are not available, please refer to the detailed table