Quotes and Market Data
Find a quote
FIRSTSERVICE CORPORATION
243.06 Down -1.49 (-0.61 %)
Delayed : 2025/07/24 04:00:09
- Previous close $244.55
- Opening $244.71
- Price Ask $230.00
- Price Bid $230.00
- Size Bid 1
- Size Ask N/A
- Today High $245.39
- Today Low $242.40
- 52 Weeks High $278.19
- 52 Weeks Low $220.39
- Volume 58,251
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $243.06 | Down $ -0.10 | $243.06 | $243.06 | 16,100 |
| 03:59 PM | $243.16 | Down $ -0.18 | $243.30 | $243.16 | 1,600 |
| 03:58 PM | $243.34 | Up $0.15 | $243.34 | $243.19 | 800 |
| 03:57 PM | $243.19 | Down $ -0.03 | $243.25 | $243.19 | 400 |
| 03:56 PM | $243.22 | Down $ -0.27 | $243.36 | $243.22 | 600 |
| 03:54 PM | $243.49 | Down $ -0.13 | $243.63 | $243.49 | 400 |
| 03:54 PM | $243.49 | Up $0.00 | $243.63 | $243.49 | 0 |
| 03:52 PM | $243.62 | Up $0.01 | $243.62 | $243.62 | 200 |
| 03:52 PM | $243.62 | Up $0.00 | $243.62 | $243.62 | 0 |
| 03:51 PM | $243.61 | Up $0.18 | $243.61 | $243.61 | 100 |
| 03:49 PM | $243.43 | Down $ -0.29 | $243.83 | $243.43 | 900 |
| 03:49 PM | $243.43 | Up $0.00 | $243.83 | $243.43 | 0 |
| 03:48 PM | $243.72 | Up $0.11 | $243.72 | $243.68 | 500 |
| 03:47 PM | $243.61 | Up $0.11 | $243.61 | $243.61 | 400 |
| 03:45 PM | $243.50 | Down $ -0.23 | $243.67 | $243.50 | 300 |
| 03:45 PM | $243.50 | Up $0.00 | $243.67 | $243.50 | 0 |
| 03:44 PM | $243.73 | Up $0.02 | $243.73 | $243.73 | 100 |
| 03:42 PM | $243.71 | Down $ -0.08 | $243.71 | $243.71 | 100 |
| 03:42 PM | $243.71 | Up $0.00 | $243.71 | $243.71 | 0 |
| 03:41 PM | $243.79 | Up $0.14 | $243.79 | $243.79 | 200 |
| 03:40 PM | $243.65 | Up $0.20 | $243.65 | $243.51 | 400 |
| 03:39 PM | $243.45 | Up $0.03 | $243.45 | $243.45 | 100 |
| 03:38 PM | $243.42 | Up $0.05 | $243.42 | $243.42 | 100 |
| 03:37 PM | $243.37 | Up $0.06 | $243.37 | $243.37 | 100 |
| 03:36 PM | $243.31 | Up $0.13 | $243.31 | $243.31 | 100 |
| 03:29 PM | $243.18 | Down $ -0.03 | $243.18 | $242.99 | 500 |
| 03:29 PM | $243.18 | Up $0.00 | $243.18 | $242.99 | 0 |
| 03:29 PM | $243.18 | Up $0.00 | $243.18 | $242.99 | 0 |
| 03:29 PM | $243.18 | Up $0.00 | $243.18 | $242.99 | 0 |
| 03:29 PM | $243.18 | Up $0.00 | $243.18 | $242.99 | 0 |
| 03:29 PM | $243.18 | Up $0.00 | $243.18 | $242.99 | 0 |
| 03:29 PM | $243.18 | Up $0.00 | $243.18 | $242.99 | 0 |
| 03:23 PM | $243.21 | Up $0.06 | $243.21 | $243.21 | 100 |
| 03:23 PM | $243.21 | Up $0.00 | $243.21 | $243.21 | 0 |
| 03:23 PM | $243.21 | Up $0.00 | $243.21 | $243.21 | 0 |
| 03:23 PM | $243.21 | Up $0.00 | $243.21 | $243.21 | 0 |
| 03:23 PM | $243.21 | Up $0.00 | $243.21 | $243.21 | 0 |
| 03:23 PM | $243.21 | Up $0.00 | $243.21 | $243.21 | 0 |
| 03:15 PM | $243.15 | Up $0.03 | $243.15 | $243.15 | 100 |
| 03:15 PM | $243.15 | Up $0.00 | $243.15 | $243.15 | 0 |
| 03:15 PM | $243.15 | Up $0.00 | $243.15 | $243.15 | 0 |
| 03:15 PM | $243.15 | Up $0.00 | $243.15 | $243.15 | 0 |
| 03:15 PM | $243.15 | Up $0.00 | $243.15 | $243.15 | 0 |
| 03:15 PM | $243.15 | Up $0.00 | $243.15 | $243.15 | 0 |
| 03:15 PM | $243.15 | Up $0.00 | $243.15 | $243.15 | 0 |
| 03:15 PM | $243.15 | Up $0.00 | $243.15 | $243.15 | 0 |
| 03:14 PM | $243.12 | Up $0.20 | $243.12 | $242.95 | 200 |
| 03:12 PM | $242.92 | Down $ -0.02 | $242.92 | $242.92 | 500 |
| 03:12 PM | $242.92 | Up $0.00 | $242.92 | $242.92 | 0 |
| 03:07 PM | $242.94 | Up $0.04 | $242.94 | $242.94 | 200 |
| 03:07 PM | $242.94 | Up $0.00 | $242.94 | $242.94 | 0 |
| 03:07 PM | $242.94 | Up $0.00 | $242.94 | $242.94 | 0 |
| 03:07 PM | $242.94 | Up $0.00 | $242.94 | $242.94 | 0 |
| 03:07 PM | $242.94 | Up $0.00 | $242.94 | $242.94 | 0 |
| 03:06 PM | $242.90 | Down $ -0.65 | $243.31 | $242.40 | 2,300 |
| 02:54 PM | $243.55 | Up $0.15 | $243.55 | $243.52 | 500 |
| 02:54 PM | $243.55 | Up $0.00 | $243.55 | $243.52 | 0 |
| 02:54 PM | $243.55 | Up $0.00 | $243.55 | $243.52 | 0 |
| 02:54 PM | $243.55 | Up $0.00 | $243.55 | $243.52 | 0 |
| 02:54 PM | $243.55 | Up $0.00 | $243.55 | $243.52 | 0 |
| 02:54 PM | $243.55 | Up $0.00 | $243.55 | $243.52 | 0 |
| 02:54 PM | $243.55 | Up $0.00 | $243.55 | $243.52 | 0 |
| 02:54 PM | $243.55 | Up $0.00 | $243.55 | $243.52 | 0 |
| 02:54 PM | $243.55 | Up $0.00 | $243.55 | $243.52 | 0 |
| 02:54 PM | $243.55 | Up $0.00 | $243.55 | $243.52 | 0 |
| 02:54 PM | $243.55 | Up $0.00 | $243.55 | $243.52 | 0 |
| 02:54 PM | $243.55 | Up $0.00 | $243.55 | $243.52 | 0 |
| 02:51 PM | $243.40 | Down $ -0.08 | $243.40 | $243.40 | 300 |
| 02:51 PM | $243.40 | Up $0.00 | $243.40 | $243.40 | 0 |
| 02:51 PM | $243.40 | Up $0.00 | $243.40 | $243.40 | 0 |
| 02:49 PM | $243.48 | Up $0.01 | $243.48 | $243.48 | 100 |
| 02:49 PM | $243.48 | Up $0.00 | $243.48 | $243.48 | 0 |
| 02:47 PM | $243.47 | Up $0.25 | $243.62 | $243.47 | 400 |
| 02:47 PM | $243.47 | Up $0.00 | $243.62 | $243.47 | 0 |
| 02:45 PM | $243.22 | Down $ -0.13 | $243.34 | $243.22 | 200 |
| 02:45 PM | $243.22 | Up $0.00 | $243.34 | $243.22 | 0 |
| 02:27 PM | $243.35 | Down $ -0.15 | $243.68 | $243.35 | 300 |
| 02:27 PM | $243.35 | Up $0.00 | $243.68 | $243.35 | 0 |
| 02:27 PM | $243.35 | Up $0.00 | $243.68 | $243.35 | 0 |
| 02:27 PM | $243.35 | Up $0.00 | $243.68 | $243.35 | 0 |
| 02:27 PM | $243.35 | Up $0.00 | $243.68 | $243.35 | 0 |
| 02:27 PM | $243.35 | Up $0.00 | $243.68 | $243.35 | 0 |
| 02:27 PM | $243.35 | Up $0.00 | $243.68 | $243.35 | 0 |
| 02:27 PM | $243.35 | Up $0.00 | $243.68 | $243.35 | 0 |
| 02:27 PM | $243.35 | Up $0.00 | $243.68 | $243.35 | 0 |
| 02:27 PM | $243.35 | Up $0.00 | $243.68 | $243.35 | 0 |
| 02:27 PM | $243.35 | Up $0.00 | $243.68 | $243.35 | 0 |
| 02:27 PM | $243.35 | Up $0.00 | $243.68 | $243.35 | 0 |
| 02:27 PM | $243.35 | Up $0.00 | $243.68 | $243.35 | 0 |
| 02:27 PM | $243.35 | Up $0.00 | $243.68 | $243.35 | 0 |
| 02:27 PM | $243.35 | Up $0.00 | $243.68 | $243.35 | 0 |
| 02:27 PM | $243.35 | Up $0.00 | $243.68 | $243.35 | 0 |
| 02:27 PM | $243.35 | Up $0.00 | $243.68 | $243.35 | 0 |
| 02:27 PM | $243.35 | Up $0.00 | $243.68 | $243.35 | 0 |
| 02:22 PM | $243.50 | Up $0.04 | $243.50 | $243.50 | 100 |
| 02:22 PM | $243.50 | Up $0.00 | $243.50 | $243.50 | 0 |
| 02:22 PM | $243.50 | Up $0.00 | $243.50 | $243.50 | 0 |
| 02:22 PM | $243.50 | Up $0.00 | $243.50 | $243.50 | 0 |
| 02:22 PM | $243.50 | Up $0.00 | $243.50 | $243.50 | 0 |
| 02:21 PM | $243.46 | Up $0.07 | $243.46 | $243.46 | 100 |
| 02:20 PM | $243.39 | Up $0.09 | $243.39 | $243.23 | 600 |
| 02:16 PM | $243.30 | Down $ -0.17 | $243.33 | $243.28 | 300 |
| 02:16 PM | $243.30 | Up $0.00 | $243.33 | $243.28 | 0 |
| 02:16 PM | $243.30 | Up $0.00 | $243.33 | $243.28 | 0 |
| 02:16 PM | $243.30 | Up $0.00 | $243.33 | $243.28 | 0 |
| 02:11 PM | $243.47 | Down $ -0.08 | $243.47 | $243.47 | 100 |
| 02:11 PM | $243.47 | Up $0.00 | $243.47 | $243.47 | 0 |
| 02:11 PM | $243.47 | Up $0.00 | $243.47 | $243.47 | 0 |
| 02:11 PM | $243.47 | Up $0.00 | $243.47 | $243.47 | 0 |
| 02:11 PM | $243.47 | Up $0.00 | $243.47 | $243.47 | 0 |
| 02:05 PM | $243.55 | Down $ -0.04 | $243.55 | $243.50 | 300 |
| 02:05 PM | $243.55 | Up $0.00 | $243.55 | $243.50 | 0 |
| 02:05 PM | $243.55 | Up $0.00 | $243.55 | $243.50 | 0 |
| 02:05 PM | $243.55 | Up $0.00 | $243.55 | $243.50 | 0 |
| 02:05 PM | $243.55 | Up $0.00 | $243.55 | $243.50 | 0 |
| 02:05 PM | $243.55 | Up $0.00 | $243.55 | $243.50 | 0 |
| 01:58 PM | $243.59 | Down $ -0.09 | $243.59 | $243.45 | 400 |
| 01:58 PM | $243.59 | Up $0.00 | $243.59 | $243.45 | 0 |
| 01:58 PM | $243.59 | Up $0.00 | $243.59 | $243.45 | 0 |
| 01:58 PM | $243.59 | Up $0.00 | $243.59 | $243.45 | 0 |
| 01:58 PM | $243.59 | Up $0.00 | $243.59 | $243.45 | 0 |
| 01:58 PM | $243.59 | Up $0.00 | $243.59 | $243.45 | 0 |
| 01:58 PM | $243.59 | Up $0.00 | $243.59 | $243.45 | 0 |
| 01:53 PM | $243.68 | Up $0.18 | $243.68 | $243.68 | 100 |
| 01:53 PM | $243.68 | Up $0.00 | $243.68 | $243.68 | 0 |
| 01:53 PM | $243.68 | Up $0.00 | $243.68 | $243.68 | 0 |
| 01:53 PM | $243.68 | Up $0.00 | $243.68 | $243.68 | 0 |
| 01:53 PM | $243.68 | Up $0.00 | $243.68 | $243.68 | 0 |
| 01:51 PM | $243.50 | Down $ -0.34 | $243.72 | $243.50 | 700 |
| 01:51 PM | $243.50 | Up $0.00 | $243.72 | $243.50 | 0 |
| 01:50 PM | $243.84 | Down $ -0.09 | $243.87 | $243.84 | 500 |
| 01:31 PM | $243.93 | Up $0.35 | $243.93 | $243.93 | 100 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:31 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:23 PM | $243.58 | Up $0.11 | $243.58 | $243.58 | 100 |
| 01:23 PM | $243.58 | Up $0.00 | $243.58 | $243.58 | 0 |
| 01:23 PM | $243.58 | Up $0.00 | $243.58 | $243.58 | 0 |
| 01:23 PM | $243.58 | Up $0.00 | $243.58 | $243.58 | 0 |
| 01:23 PM | $243.58 | Up $0.00 | $243.58 | $243.58 | 0 |
| 01:23 PM | $243.58 | Up $0.00 | $243.58 | $243.58 | 0 |
| 01:23 PM | $243.58 | Up $0.00 | $243.58 | $243.58 | 0 |
| 01:23 PM | $243.58 | Up $0.00 | $243.58 | $243.58 | 0 |
| 01:21 PM | $243.47 | Up $0.16 | $243.47 | $243.47 | 300 |
| 01:21 PM | $243.47 | Up $0.00 | $243.47 | $243.47 | 0 |
| 01:12 PM | $243.31 | Down $ -0.29 | $243.35 | $243.31 | 300 |
| 01:12 PM | $243.31 | Up $0.00 | $243.35 | $243.31 | 0 |
| 01:12 PM | $243.31 | Up $0.00 | $243.35 | $243.31 | 0 |
| 01:12 PM | $243.31 | Up $0.00 | $243.35 | $243.31 | 0 |
| 01:12 PM | $243.31 | Up $0.00 | $243.35 | $243.31 | 0 |
| 01:12 PM | $243.31 | Up $0.00 | $243.35 | $243.31 | 0 |
| 01:12 PM | $243.31 | Up $0.00 | $243.35 | $243.31 | 0 |
| 01:12 PM | $243.31 | Up $0.00 | $243.35 | $243.31 | 0 |
| 01:12 PM | $243.31 | Up $0.00 | $243.35 | $243.31 | 0 |
| 12:59 PM | $243.61 | Up $0.11 | $243.61 | $243.61 | 100 |
| 12:59 PM | $243.61 | Up $0.00 | $243.61 | $243.61 | 0 |
| 12:59 PM | $243.61 | Up $0.00 | $243.61 | $243.61 | 0 |
| 12:59 PM | $243.61 | Up $0.00 | $243.61 | $243.61 | 0 |
| 12:59 PM | $243.61 | Up $0.00 | $243.61 | $243.61 | 0 |
| 12:59 PM | $243.61 | Up $0.00 | $243.61 | $243.61 | 0 |
| 12:59 PM | $243.61 | Up $0.00 | $243.61 | $243.61 | 0 |
| 12:59 PM | $243.61 | Up $0.00 | $243.61 | $243.61 | 0 |
| 12:59 PM | $243.61 | Up $0.00 | $243.61 | $243.61 | 0 |
| 12:59 PM | $243.61 | Up $0.00 | $243.61 | $243.61 | 0 |
| 12:59 PM | $243.61 | Up $0.00 | $243.61 | $243.61 | 0 |
| 12:59 PM | $243.61 | Up $0.00 | $243.61 | $243.61 | 0 |
| 12:59 PM | $243.61 | Up $0.00 | $243.61 | $243.61 | 0 |
| 12:49 PM | $243.49 | Down $ -0.03 | $243.49 | $243.49 | 100 |
| 12:49 PM | $243.49 | Up $0.00 | $243.49 | $243.49 | 0 |
| 12:49 PM | $243.49 | Up $0.00 | $243.49 | $243.49 | 0 |
| 12:49 PM | $243.49 | Up $0.00 | $243.49 | $243.49 | 0 |
| 12:49 PM | $243.49 | Up $0.00 | $243.49 | $243.49 | 0 |
| 12:49 PM | $243.49 | Up $0.00 | $243.49 | $243.49 | 0 |
| 12:49 PM | $243.49 | Up $0.00 | $243.49 | $243.49 | 0 |
| 12:49 PM | $243.49 | Up $0.00 | $243.49 | $243.49 | 0 |
| 12:49 PM | $243.49 | Up $0.00 | $243.49 | $243.49 | 0 |
| 12:49 PM | $243.49 | Up $0.00 | $243.49 | $243.49 | 0 |
| 12:41 PM | $243.52 | Down $ -0.02 | $243.52 | $243.52 | 100 |
| 12:41 PM | $243.52 | Up $0.00 | $243.52 | $243.52 | 0 |
| 12:41 PM | $243.52 | Up $0.00 | $243.52 | $243.52 | 0 |
| 12:41 PM | $243.52 | Up $0.00 | $243.52 | $243.52 | 0 |
| 12:41 PM | $243.52 | Up $0.00 | $243.52 | $243.52 | 0 |
| 12:41 PM | $243.52 | Up $0.00 | $243.52 | $243.52 | 0 |
| 12:41 PM | $243.52 | Up $0.00 | $243.52 | $243.52 | 0 |
| 12:41 PM | $243.52 | Up $0.00 | $243.52 | $243.52 | 0 |
| 12:40 PM | $243.54 | Down $ -0.01 | $243.54 | $243.54 | 100 |
| 12:32 PM | $243.55 | Down $ -0.28 | $243.60 | $243.55 | 200 |
| 12:32 PM | $243.55 | Up $0.00 | $243.60 | $243.55 | 0 |
| 12:32 PM | $243.55 | Up $0.00 | $243.60 | $243.55 | 0 |
| 12:32 PM | $243.55 | Up $0.00 | $243.60 | $243.55 | 0 |
| 12:32 PM | $243.55 | Up $0.00 | $243.60 | $243.55 | 0 |
| 12:32 PM | $243.55 | Up $0.00 | $243.60 | $243.55 | 0 |
| 12:32 PM | $243.55 | Up $0.00 | $243.60 | $243.55 | 0 |
| 12:32 PM | $243.55 | Up $0.00 | $243.60 | $243.55 | 0 |
| 12:16 PM | $243.83 | Down $ -0.39 | $243.90 | $243.80 | 300 |
| 12:16 PM | $243.83 | Up $0.00 | $243.90 | $243.80 | 0 |
| 12:16 PM | $243.83 | Up $0.00 | $243.90 | $243.80 | 0 |
| 12:16 PM | $243.83 | Up $0.00 | $243.90 | $243.80 | 0 |
| 12:16 PM | $243.83 | Up $0.00 | $243.90 | $243.80 | 0 |
| 12:16 PM | $243.83 | Up $0.00 | $243.90 | $243.80 | 0 |
| 12:16 PM | $243.83 | Up $0.00 | $243.90 | $243.80 | 0 |
| 12:16 PM | $243.83 | Up $0.00 | $243.90 | $243.80 | 0 |
| 12:16 PM | $243.83 | Up $0.00 | $243.90 | $243.80 | 0 |
| 12:16 PM | $243.83 | Up $0.00 | $243.90 | $243.80 | 0 |
| 12:16 PM | $243.83 | Up $0.00 | $243.90 | $243.80 | 0 |
| 12:16 PM | $243.83 | Up $0.00 | $243.90 | $243.80 | 0 |
| 12:16 PM | $243.83 | Up $0.00 | $243.90 | $243.80 | 0 |
| 12:16 PM | $243.83 | Up $0.00 | $243.90 | $243.80 | 0 |
| 12:16 PM | $243.83 | Up $0.00 | $243.90 | $243.80 | 0 |
| 12:16 PM | $243.83 | Up $0.00 | $243.90 | $243.80 | 0 |
| 12:13 PM | $244.23 | Up $0.34 | $244.23 | $244.23 | 100 |
| 12:13 PM | $244.23 | Up $0.00 | $244.23 | $244.23 | 0 |
| 12:13 PM | $244.23 | Up $0.00 | $244.23 | $244.23 | 0 |
| 12:04 PM | $243.88 | Up $0.24 | $243.88 | $243.88 | 100 |
| 12:04 PM | $243.88 | Up $0.00 | $243.88 | $243.88 | 0 |
| 12:04 PM | $243.88 | Up $0.00 | $243.88 | $243.88 | 0 |
| 12:04 PM | $243.88 | Up $0.00 | $243.88 | $243.88 | 0 |
| 12:04 PM | $243.88 | Up $0.00 | $243.88 | $243.88 | 0 |
| 12:04 PM | $243.88 | Up $0.00 | $243.88 | $243.88 | 0 |
| 12:04 PM | $243.88 | Up $0.00 | $243.88 | $243.88 | 0 |
| 12:04 PM | $243.88 | Up $0.00 | $243.88 | $243.88 | 0 |
| 12:04 PM | $243.88 | Up $0.00 | $243.88 | $243.88 | 0 |
| 11:59 AM | $243.64 | Down $ -0.33 | $243.65 | $243.63 | 400 |
| 11:59 AM | $243.64 | Up $0.00 | $243.65 | $243.63 | 0 |
| 11:59 AM | $243.64 | Up $0.00 | $243.65 | $243.63 | 0 |
| 11:59 AM | $243.64 | Up $0.00 | $243.65 | $243.63 | 0 |
| 11:59 AM | $243.64 | Up $0.00 | $243.65 | $243.63 | 0 |
| 11:57 AM | $243.97 | Up $0.52 | $243.97 | $243.77 | 200 |
| 11:57 AM | $243.97 | Up $0.00 | $243.97 | $243.77 | 0 |
| 11:54 AM | $243.45 | Up $0.18 | $243.50 | $243.39 | 500 |
| 11:54 AM | $243.45 | Up $0.00 | $243.50 | $243.39 | 0 |
| 11:54 AM | $243.45 | Up $0.00 | $243.50 | $243.39 | 0 |
| 11:50 AM | $243.27 | Down $ -0.04 | $243.48 | $243.27 | 200 |
| 11:50 AM | $243.27 | Up $0.00 | $243.48 | $243.27 | 0 |
| 11:50 AM | $243.27 | Up $0.00 | $243.48 | $243.27 | 0 |
| 11:50 AM | $243.27 | Up $0.00 | $243.48 | $243.27 | 0 |
| 11:46 AM | $243.31 | Up $0.52 | $243.31 | $243.18 | 800 |
| 11:46 AM | $243.31 | Up $0.00 | $243.31 | $243.18 | 0 |
| 11:46 AM | $243.31 | Up $0.00 | $243.31 | $243.18 | 0 |
| 11:46 AM | $243.31 | Up $0.00 | $243.31 | $243.18 | 0 |
| 11:42 AM | $242.79 | Down $ -0.44 | $243.13 | $242.79 | 600 |
| 11:42 AM | $242.79 | Up $0.00 | $243.13 | $242.79 | 0 |
| 11:42 AM | $242.79 | Up $0.00 | $243.13 | $242.79 | 0 |
| 11:42 AM | $242.79 | Up $0.00 | $243.13 | $242.79 | 0 |
| 11:13 AM | $243.23 | Down $ -0.13 | $243.23 | $243.22 | 300 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:13 AM | $243.23 | Up $0.00 | $243.23 | $243.22 | 0 |
| 11:09 AM | $243.36 | Down $ -0.15 | $243.36 | $243.36 | 100 |
| 11:09 AM | $243.36 | Up $0.00 | $243.36 | $243.36 | 0 |
| 11:09 AM | $243.36 | Up $0.00 | $243.36 | $243.36 | 0 |
| 11:09 AM | $243.36 | Up $0.00 | $243.36 | $243.36 | 0 |
| 10:55 AM | $243.50 | Down $ -0.38 | $243.50 | $243.50 | 100 |
| 10:55 AM | $243.50 | Up $0.00 | $243.50 | $243.50 | 0 |
| 10:55 AM | $243.50 | Up $0.00 | $243.50 | $243.50 | 0 |
| 10:55 AM | $243.50 | Up $0.00 | $243.50 | $243.50 | 0 |
| 10:55 AM | $243.50 | Up $0.00 | $243.50 | $243.50 | 0 |
| 10:55 AM | $243.50 | Up $0.00 | $243.50 | $243.50 | 0 |
| 10:55 AM | $243.50 | Up $0.00 | $243.50 | $243.50 | 0 |
| 10:55 AM | $243.50 | Up $0.00 | $243.50 | $243.50 | 0 |
| 10:55 AM | $243.50 | Up $0.00 | $243.50 | $243.50 | 0 |
| 10:55 AM | $243.50 | Up $0.00 | $243.50 | $243.50 | 0 |
| 10:55 AM | $243.50 | Up $0.00 | $243.50 | $243.50 | 0 |
| 10:55 AM | $243.50 | Up $0.00 | $243.50 | $243.50 | 0 |
| 10:55 AM | $243.50 | Up $0.00 | $243.50 | $243.50 | 0 |
| 10:55 AM | $243.50 | Up $0.00 | $243.50 | $243.50 | 0 |
| 10:50 AM | $243.88 | Down $ -0.08 | $243.90 | $243.88 | 300 |
| 10:50 AM | $243.88 | Up $0.00 | $243.90 | $243.88 | 0 |
| 10:50 AM | $243.88 | Up $0.00 | $243.90 | $243.88 | 0 |
| 10:50 AM | $243.88 | Up $0.00 | $243.90 | $243.88 | 0 |
| 10:50 AM | $243.88 | Up $0.00 | $243.90 | $243.88 | 0 |
| 10:48 AM | $243.96 | Down $ -0.36 | $244.06 | $243.96 | 1,100 |
| 10:48 AM | $243.96 | Up $0.00 | $244.06 | $243.96 | 0 |
| 10:37 AM | $244.32 | Down $ -0.22 | $244.32 | $244.32 | 100 |
| 10:37 AM | $244.32 | Up $0.00 | $244.32 | $244.32 | 0 |
| 10:37 AM | $244.32 | Up $0.00 | $244.32 | $244.32 | 0 |
| 10:37 AM | $244.32 | Up $0.00 | $244.32 | $244.32 | 0 |
| 10:37 AM | $244.32 | Up $0.00 | $244.32 | $244.32 | 0 |
| 10:37 AM | $244.32 | Up $0.00 | $244.32 | $244.32 | 0 |
| 10:37 AM | $244.32 | Up $0.00 | $244.32 | $244.32 | 0 |
| 10:37 AM | $244.32 | Up $0.00 | $244.32 | $244.32 | 0 |
| 10:37 AM | $244.32 | Up $0.00 | $244.32 | $244.32 | 0 |
| 10:37 AM | $244.32 | Up $0.00 | $244.32 | $244.32 | 0 |
| 10:37 AM | $244.32 | Up $0.00 | $244.32 | $244.32 | 0 |
| 10:30 AM | $244.54 | Up $0.14 | $244.54 | $244.54 | 100 |
| 10:30 AM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 10:30 AM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 10:30 AM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 10:30 AM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 10:30 AM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 10:30 AM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 10:17 AM | $244.40 | Down $ -0.52 | $244.40 | $244.35 | 200 |
| 10:17 AM | $244.40 | Up $0.00 | $244.40 | $244.35 | 0 |
| 10:17 AM | $244.40 | Up $0.00 | $244.40 | $244.35 | 0 |
| 10:17 AM | $244.40 | Up $0.00 | $244.40 | $244.35 | 0 |
| 10:17 AM | $244.40 | Up $0.00 | $244.40 | $244.35 | 0 |
| 10:17 AM | $244.40 | Up $0.00 | $244.40 | $244.35 | 0 |
| 10:17 AM | $244.40 | Up $0.00 | $244.40 | $244.35 | 0 |
| 10:17 AM | $244.40 | Up $0.00 | $244.40 | $244.35 | 0 |
| 10:17 AM | $244.40 | Up $0.00 | $244.40 | $244.35 | 0 |
| 10:17 AM | $244.40 | Up $0.00 | $244.40 | $244.35 | 0 |
| 10:17 AM | $244.40 | Up $0.00 | $244.40 | $244.35 | 0 |
| 10:17 AM | $244.40 | Up $0.00 | $244.40 | $244.35 | 0 |
| 10:17 AM | $244.40 | Up $0.00 | $244.40 | $244.35 | 0 |
| 10:15 AM | $244.92 | Up $0.37 | $244.92 | $244.92 | 100 |
| 10:15 AM | $244.92 | Up $0.00 | $244.92 | $244.92 | 0 |
| 10:03 AM | $244.55 | Up $0.16 | $244.55 | $244.55 | 200 |
| 10:03 AM | $244.55 | Up $0.00 | $244.55 | $244.55 | 0 |
| 10:03 AM | $244.55 | Up $0.00 | $244.55 | $244.55 | 0 |
| 10:03 AM | $244.55 | Up $0.00 | $244.55 | $244.55 | 0 |
| 10:03 AM | $244.55 | Up $0.00 | $244.55 | $244.55 | 0 |
| 10:03 AM | $244.55 | Up $0.00 | $244.55 | $244.55 | 0 |
| 10:03 AM | $244.55 | Up $0.00 | $244.55 | $244.55 | 0 |
| 10:03 AM | $244.55 | Up $0.00 | $244.55 | $244.55 | 0 |
| 10:03 AM | $244.55 | Up $0.00 | $244.55 | $244.55 | 0 |
| 10:03 AM | $244.55 | Up $0.00 | $244.55 | $244.55 | 0 |
| 10:03 AM | $244.55 | Up $0.00 | $244.55 | $244.55 | 0 |
| 10:03 AM | $244.55 | Up $0.00 | $244.55 | $244.55 | 0 |
| 10:00 AM | $244.39 | Up $0.13 | $244.39 | $244.36 | 400 |
| 10:00 AM | $244.39 | Up $0.00 | $244.39 | $244.36 | 0 |
| 10:00 AM | $244.39 | Up $0.00 | $244.39 | $244.36 | 0 |
| 09:55 AM | $244.26 | Down $ -0.12 | $244.31 | $244.20 | 300 |
| 09:55 AM | $244.26 | Up $0.00 | $244.31 | $244.20 | 0 |
| 09:55 AM | $244.26 | Up $0.00 | $244.31 | $244.20 | 0 |
| 09:55 AM | $244.26 | Up $0.00 | $244.31 | $244.20 | 0 |
| 09:55 AM | $244.26 | Up $0.00 | $244.31 | $244.20 | 0 |
| 09:50 AM | $244.38 | Down $ -0.26 | $244.38 | $244.38 | 200 |
| 09:50 AM | $244.38 | Up $0.00 | $244.38 | $244.38 | 0 |
| 09:50 AM | $244.38 | Up $0.00 | $244.38 | $244.38 | 0 |
| 09:50 AM | $244.38 | Up $0.00 | $244.38 | $244.38 | 0 |
| 09:50 AM | $244.38 | Up $0.00 | $244.38 | $244.38 | 0 |
| 09:47 AM | $244.64 | Up $0.10 | $244.64 | $244.58 | 700 |
| 09:47 AM | $244.64 | Up $0.00 | $244.64 | $244.58 | 0 |
| 09:47 AM | $244.64 | Up $0.00 | $244.64 | $244.58 | 0 |
| 09:41 AM | $244.54 | Down $ -0.23 | $244.72 | $244.54 | 200 |
| 09:41 AM | $244.54 | Up $0.00 | $244.72 | $244.54 | 0 |
| 09:41 AM | $244.54 | Up $0.00 | $244.72 | $244.54 | 0 |
| 09:41 AM | $244.54 | Up $0.00 | $244.72 | $244.54 | 0 |
| 09:41 AM | $244.54 | Up $0.00 | $244.72 | $244.54 | 0 |
| 09:41 AM | $244.54 | Up $0.00 | $244.72 | $244.54 | 0 |
| 09:40 AM | $244.77 | Up $0.06 | $245.39 | $244.77 | 300 |
| 09:29 AM | $244.71 | Up $0.16 | $244.71 | $244.71 | 0 |
| 09:29 AM | $244.71 | Up $0.00 | $244.71 | $244.71 | 0 |
| 09:29 AM | $244.71 | Up $0.00 | $244.71 | $244.71 | 0 |
| 09:29 AM | $244.71 | Up $0.00 | $244.71 | $244.71 | 0 |
| 09:29 AM | $244.71 | Up $0.00 | $244.71 | $244.71 | 0 |
| 09:29 AM | $244.71 | Up $0.00 | $244.71 | $244.71 | 0 |
| 09:29 AM | $244.71 | Up $0.00 | $244.71 | $244.71 | 0 |
| 09:29 AM | $244.71 | Up $0.00 | $244.71 | $244.71 | 0 |
| 09:29 AM | $244.71 | Up $0.00 | $244.71 | $244.71 | 0 |
| 09:29 AM | $244.71 | Up $0.00 | $244.71 | $244.71 | 0 |
| Previous close | $244.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23-07-2025 | $243.06 | $243.88 | $244.23 | $242.40 | 45,300 |
| 22-07-2025 | $244.55 | $247.25 | $247.62 | $244.42 | 44,900 |
| 21-07-2025 | $245.92 | $247.24 | $247.35 | $245.38 | 48,900 |
| 18-07-2025 | $244.18 | $243.22 | $244.44 | $242.85 | 42,700 |
| 17-07-2025 | $241.81 | $242.50 | $243.01 | $240.99 | 49,900 |
| 16-07-2025 | $242.23 | $241.91 | $243.39 | $241.27 | 45,600 |
| 15-07-2025 | $242.74 | $242.88 | $243.89 | $242.17 | 46,400 |
| 14-07-2025 | $245.35 | $247.59 | $247.79 | $244.67 | 124,900 |
| 11-07-2025 | $243.58 | $242.14 | $243.95 | $242.14 | 67,500 |
| 10-07-2025 | $244.15 | $245.26 | $245.93 | $244.03 | 43,800 |
| 09-07-2025 | $243.29 | $243.23 | $244.35 | $242.96 | 57,700 |
| 08-07-2025 | $242.44 | $244.61 | $245.27 | $242.15 | 80,800 |
| 07-07-2025 | $241.22 | $242.91 | $242.92 | $240.41 | 54,300 |
| 04-07-2025 | $242.00 | $242.43 | $242.71 | $241.72 | 18,900 |
| 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 | $239.27 | $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 |
Graphs are not available, please refer to the detailed table