Quotes and Market Data
Find a quote
FIRSTSERVICE CORPORATION
243.58 Down -0.57 (-0.23 %)
Delayed : 2025/07/11 17:40:00
- Previous close $244.15
- Opening $242.24
- Price Ask $241.00
- Price Bid $241.00
- Size Bid 1
- Size Ask N/A
- Today High $243.97
- Today Low $242.14
- 52 Weeks High $278.19
- 52 Weeks Low $216.66
- Volume 75,031
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $243.58 | Up $0.01 | $243.58 | $243.58 | 20,700 |
| 03:59 PM | $243.57 | Up $0.11 | $243.66 | $243.43 | 3,400 |
| 03:58 PM | $243.46 | Down $ -0.03 | $243.50 | $243.46 | 700 |
| 03:57 PM | $243.49 | Down $ -0.21 | $243.59 | $243.49 | 300 |
| 03:55 PM | $243.70 | Up $0.24 | $243.70 | $243.61 | 1,400 |
| 03:55 PM | $243.70 | Up $0.00 | $243.70 | $243.61 | 0 |
| 03:54 PM | $243.46 | Up $0.22 | $243.46 | $243.43 | 200 |
| 03:53 PM | $243.24 | Down $ -0.10 | $243.33 | $243.24 | 600 |
| 03:51 PM | $243.34 | Down $ -0.19 | $243.67 | $243.34 | 600 |
| 03:51 PM | $243.34 | Up $0.00 | $243.67 | $243.34 | 0 |
| 03:50 PM | $243.53 | Up $0.16 | $243.95 | $243.53 | 1,300 |
| 03:49 PM | $243.37 | Up $0.02 | $243.37 | $243.37 | 100 |
| 03:48 PM | $243.35 | Down $ -0.08 | $243.37 | $243.35 | 300 |
| 03:47 PM | $243.43 | Down $ -0.22 | $243.43 | $243.43 | 100 |
| 03:43 PM | $243.65 | Down $ -0.24 | $243.79 | $243.58 | 500 |
| 03:43 PM | $243.65 | Up $0.00 | $243.79 | $243.58 | 0 |
| 03:43 PM | $243.65 | Up $0.00 | $243.79 | $243.58 | 0 |
| 03:43 PM | $243.65 | Up $0.00 | $243.79 | $243.58 | 0 |
| 03:31 PM | $243.89 | Up $0.32 | $243.89 | $243.89 | 100 |
| 03:31 PM | $243.89 | Up $0.00 | $243.89 | $243.89 | 0 |
| 03:31 PM | $243.89 | Up $0.00 | $243.89 | $243.89 | 0 |
| 03:31 PM | $243.89 | Up $0.00 | $243.89 | $243.89 | 0 |
| 03:31 PM | $243.89 | Up $0.00 | $243.89 | $243.89 | 0 |
| 03:31 PM | $243.89 | Up $0.00 | $243.89 | $243.89 | 0 |
| 03:31 PM | $243.89 | Up $0.00 | $243.89 | $243.89 | 0 |
| 03:31 PM | $243.89 | Up $0.00 | $243.89 | $243.89 | 0 |
| 03:31 PM | $243.89 | Up $0.00 | $243.89 | $243.89 | 0 |
| 03:31 PM | $243.89 | Up $0.00 | $243.89 | $243.89 | 0 |
| 03:31 PM | $243.89 | Up $0.00 | $243.89 | $243.89 | 0 |
| 03:31 PM | $243.89 | Up $0.00 | $243.89 | $243.89 | 0 |
| 03:30 PM | $243.57 | Down $ -0.35 | $243.57 | $243.57 | 200 |
| 03:26 PM | $243.92 | Up $0.34 | $243.92 | $243.92 | 100 |
| 03:26 PM | $243.92 | Up $0.00 | $243.92 | $243.92 | 0 |
| 03:26 PM | $243.92 | Up $0.00 | $243.92 | $243.92 | 0 |
| 03:26 PM | $243.92 | Up $0.00 | $243.92 | $243.92 | 0 |
| 03:23 PM | $243.58 | Down $ -0.19 | $243.64 | $243.58 | 200 |
| 03:23 PM | $243.58 | Up $0.00 | $243.64 | $243.58 | 0 |
| 03:23 PM | $243.58 | Up $0.00 | $243.64 | $243.58 | 0 |
| 03:19 PM | $243.77 | Up $0.08 | $243.77 | $243.74 | 200 |
| 03:19 PM | $243.77 | Up $0.00 | $243.77 | $243.74 | 0 |
| 03:19 PM | $243.77 | Up $0.00 | $243.77 | $243.74 | 0 |
| 03:19 PM | $243.77 | Up $0.00 | $243.77 | $243.74 | 0 |
| 03:15 PM | $243.69 | Up $0.31 | $243.69 | $243.63 | 200 |
| 03:15 PM | $243.69 | Up $0.00 | $243.69 | $243.63 | 0 |
| 03:15 PM | $243.69 | Up $0.00 | $243.69 | $243.63 | 0 |
| 03:15 PM | $243.69 | Up $0.00 | $243.69 | $243.63 | 0 |
| 03:05 PM | $243.38 | Up $0.36 | $243.40 | $243.38 | 200 |
| 03:05 PM | $243.38 | Up $0.00 | $243.40 | $243.38 | 0 |
| 03:05 PM | $243.38 | Up $0.00 | $243.40 | $243.38 | 0 |
| 03:05 PM | $243.38 | Up $0.00 | $243.40 | $243.38 | 0 |
| 03:05 PM | $243.38 | Up $0.00 | $243.40 | $243.38 | 0 |
| 03:05 PM | $243.38 | Up $0.00 | $243.40 | $243.38 | 0 |
| 03:05 PM | $243.38 | Up $0.00 | $243.40 | $243.38 | 0 |
| 03:05 PM | $243.38 | Up $0.00 | $243.40 | $243.38 | 0 |
| 03:05 PM | $243.38 | Up $0.00 | $243.40 | $243.38 | 0 |
| 03:05 PM | $243.38 | Up $0.00 | $243.40 | $243.38 | 0 |
| 03:04 PM | $243.02 | Down $ -0.35 | $243.19 | $243.02 | 300 |
| 03:03 PM | $243.37 | Up $0.41 | $243.37 | $243.18 | 300 |
| 03:02 PM | $242.96 | Down $ -0.28 | $242.96 | $242.90 | 700 |
| 02:51 PM | $243.24 | Up $0.25 | $243.24 | $243.24 | 100 |
| 02:51 PM | $243.24 | Up $0.00 | $243.24 | $243.24 | 0 |
| 02:51 PM | $243.24 | Up $0.00 | $243.24 | $243.24 | 0 |
| 02:51 PM | $243.24 | Up $0.00 | $243.24 | $243.24 | 0 |
| 02:51 PM | $243.24 | Up $0.00 | $243.24 | $243.24 | 0 |
| 02:51 PM | $243.24 | Up $0.00 | $243.24 | $243.24 | 0 |
| 02:51 PM | $243.24 | Up $0.00 | $243.24 | $243.24 | 0 |
| 02:51 PM | $243.24 | Up $0.00 | $243.24 | $243.24 | 0 |
| 02:51 PM | $243.24 | Up $0.00 | $243.24 | $243.24 | 0 |
| 02:51 PM | $243.24 | Up $0.00 | $243.24 | $243.24 | 0 |
| 02:51 PM | $243.24 | Up $0.00 | $243.24 | $243.24 | 0 |
| 02:48 PM | $242.99 | Up $0.29 | $242.99 | $242.99 | 100 |
| 02:48 PM | $242.99 | Up $0.00 | $242.99 | $242.99 | 0 |
| 02:48 PM | $242.99 | Up $0.00 | $242.99 | $242.99 | 0 |
| 02:42 PM | $242.70 | Up $0.33 | $242.70 | $242.70 | 200 |
| 02:42 PM | $242.70 | Up $0.00 | $242.70 | $242.70 | 0 |
| 02:42 PM | $242.70 | Up $0.00 | $242.70 | $242.70 | 0 |
| 02:42 PM | $242.70 | Up $0.00 | $242.70 | $242.70 | 0 |
| 02:42 PM | $242.70 | Up $0.00 | $242.70 | $242.70 | 0 |
| 02:42 PM | $242.70 | Up $0.00 | $242.70 | $242.70 | 0 |
| 02:31 PM | $242.37 | Down $ -0.65 | $242.57 | $242.37 | 400 |
| 02:31 PM | $242.37 | Up $0.00 | $242.57 | $242.37 | 0 |
| 02:31 PM | $242.37 | Up $0.00 | $242.57 | $242.37 | 0 |
| 02:31 PM | $242.37 | Up $0.00 | $242.57 | $242.37 | 0 |
| 02:31 PM | $242.37 | Up $0.00 | $242.57 | $242.37 | 0 |
| 02:31 PM | $242.37 | Up $0.00 | $242.57 | $242.37 | 0 |
| 02:31 PM | $242.37 | Up $0.00 | $242.57 | $242.37 | 0 |
| 02:31 PM | $242.37 | Up $0.00 | $242.57 | $242.37 | 0 |
| 02:31 PM | $242.37 | Up $0.00 | $242.57 | $242.37 | 0 |
| 02:31 PM | $242.37 | Up $0.00 | $242.57 | $242.37 | 0 |
| 02:31 PM | $242.37 | Up $0.00 | $242.57 | $242.37 | 0 |
| 02:27 PM | $243.02 | Up $0.40 | $243.02 | $243.02 | 100 |
| 02:27 PM | $243.02 | Up $0.00 | $243.02 | $243.02 | 0 |
| 02:27 PM | $243.02 | Up $0.00 | $243.02 | $243.02 | 0 |
| 02:27 PM | $243.02 | Up $0.00 | $243.02 | $243.02 | 0 |
| 01:56 PM | $242.62 | Up $0.31 | $242.62 | $242.58 | 400 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:56 PM | $242.62 | Up $0.00 | $242.62 | $242.58 | 0 |
| 01:53 PM | $242.31 | Down $ -0.33 | $242.33 | $242.31 | 400 |
| 01:53 PM | $242.31 | Up $0.00 | $242.33 | $242.31 | 0 |
| 01:53 PM | $242.31 | Up $0.00 | $242.33 | $242.31 | 0 |
| 01:52 PM | $242.64 | Up $0.35 | $242.64 | $242.25 | 300 |
| 01:51 PM | $242.29 | Down $ -0.21 | $242.29 | $242.29 | 100 |
| 01:48 PM | $242.50 | Down $ -0.20 | $242.55 | $242.50 | 500 |
| 01:48 PM | $242.50 | Up $0.00 | $242.55 | $242.50 | 0 |
| 01:48 PM | $242.50 | Up $0.00 | $242.55 | $242.50 | 0 |
| 01:47 PM | $242.70 | Down $ -0.17 | $242.71 | $242.70 | 500 |
| 01:32 PM | $242.87 | Down $ -0.39 | $242.88 | $242.87 | 400 |
| 01:32 PM | $242.87 | Up $0.00 | $242.88 | $242.87 | 0 |
| 01:32 PM | $242.87 | Up $0.00 | $242.88 | $242.87 | 0 |
| 01:32 PM | $242.87 | Up $0.00 | $242.88 | $242.87 | 0 |
| 01:32 PM | $242.87 | Up $0.00 | $242.88 | $242.87 | 0 |
| 01:32 PM | $242.87 | Up $0.00 | $242.88 | $242.87 | 0 |
| 01:32 PM | $242.87 | Up $0.00 | $242.88 | $242.87 | 0 |
| 01:32 PM | $242.87 | Up $0.00 | $242.88 | $242.87 | 0 |
| 01:32 PM | $242.87 | Up $0.00 | $242.88 | $242.87 | 0 |
| 01:32 PM | $242.87 | Up $0.00 | $242.88 | $242.87 | 0 |
| 01:32 PM | $242.87 | Up $0.00 | $242.88 | $242.87 | 0 |
| 01:32 PM | $242.87 | Up $0.00 | $242.88 | $242.87 | 0 |
| 01:32 PM | $242.87 | Up $0.00 | $242.88 | $242.87 | 0 |
| 01:32 PM | $242.87 | Up $0.00 | $242.88 | $242.87 | 0 |
| 01:32 PM | $242.87 | Up $0.00 | $242.88 | $242.87 | 0 |
| 01:23 PM | $243.27 | Up $0.65 | $243.27 | $243.04 | 300 |
| 01:23 PM | $243.27 | Up $0.00 | $243.27 | $243.04 | 0 |
| 01:23 PM | $243.27 | Up $0.00 | $243.27 | $243.04 | 0 |
| 01:23 PM | $243.27 | Up $0.00 | $243.27 | $243.04 | 0 |
| 01:23 PM | $243.27 | Up $0.00 | $243.27 | $243.04 | 0 |
| 01:23 PM | $243.27 | Up $0.00 | $243.27 | $243.04 | 0 |
| 01:23 PM | $243.27 | Up $0.00 | $243.27 | $243.04 | 0 |
| 01:23 PM | $243.27 | Up $0.00 | $243.27 | $243.04 | 0 |
| 01:23 PM | $243.27 | Up $0.00 | $243.27 | $243.04 | 0 |
| 01:18 PM | $242.61 | Down $ -0.50 | $242.61 | $242.61 | 100 |
| 01:18 PM | $242.61 | Up $0.00 | $242.61 | $242.61 | 0 |
| 01:18 PM | $242.61 | Up $0.00 | $242.61 | $242.61 | 0 |
| 01:18 PM | $242.61 | Up $0.00 | $242.61 | $242.61 | 0 |
| 01:18 PM | $242.61 | Up $0.00 | $242.61 | $242.61 | 0 |
| 01:11 PM | $243.11 | Up $0.38 | $243.11 | $243.11 | 100 |
| 01:11 PM | $243.11 | Up $0.00 | $243.11 | $243.11 | 0 |
| 01:11 PM | $243.11 | Up $0.00 | $243.11 | $243.11 | 0 |
| 01:11 PM | $243.11 | Up $0.00 | $243.11 | $243.11 | 0 |
| 01:11 PM | $243.11 | Up $0.00 | $243.11 | $243.11 | 0 |
| 01:11 PM | $243.11 | Up $0.00 | $243.11 | $243.11 | 0 |
| 01:11 PM | $243.11 | Up $0.00 | $243.11 | $243.11 | 0 |
| 12:58 PM | $242.73 | Up $0.25 | $242.73 | $242.73 | 200 |
| 12:58 PM | $242.73 | Up $0.00 | $242.73 | $242.73 | 0 |
| 12:58 PM | $242.73 | Up $0.00 | $242.73 | $242.73 | 0 |
| 12:58 PM | $242.73 | Up $0.00 | $242.73 | $242.73 | 0 |
| 12:58 PM | $242.73 | Up $0.00 | $242.73 | $242.73 | 0 |
| 12:58 PM | $242.73 | Up $0.00 | $242.73 | $242.73 | 0 |
| 12:58 PM | $242.73 | Up $0.00 | $242.73 | $242.73 | 0 |
| 12:58 PM | $242.73 | Up $0.00 | $242.73 | $242.73 | 0 |
| 12:58 PM | $242.73 | Up $0.00 | $242.73 | $242.73 | 0 |
| 12:58 PM | $242.73 | Up $0.00 | $242.73 | $242.73 | 0 |
| 12:58 PM | $242.73 | Up $0.00 | $242.73 | $242.73 | 0 |
| 12:58 PM | $242.73 | Up $0.00 | $242.73 | $242.73 | 0 |
| 12:58 PM | $242.73 | Up $0.00 | $242.73 | $242.73 | 0 |
| 12:16 PM | $242.48 | Up $0.34 | $242.48 | $242.20 | 500 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:16 PM | $242.48 | Up $0.00 | $242.48 | $242.20 | 0 |
| 12:05 PM | $242.14 | Down $ -0.75 | $242.14 | $242.14 | 100 |
| 12:05 PM | $242.14 | Up $0.00 | $242.14 | $242.14 | 0 |
| 12:05 PM | $242.14 | Up $0.00 | $242.14 | $242.14 | 0 |
| 12:05 PM | $242.14 | Up $0.00 | $242.14 | $242.14 | 0 |
| 12:05 PM | $242.14 | Up $0.00 | $242.14 | $242.14 | 0 |
| 12:05 PM | $242.14 | Up $0.00 | $242.14 | $242.14 | 0 |
| 12:05 PM | $242.14 | Up $0.00 | $242.14 | $242.14 | 0 |
| 12:05 PM | $242.14 | Up $0.00 | $242.14 | $242.14 | 0 |
| 12:05 PM | $242.14 | Up $0.00 | $242.14 | $242.14 | 0 |
| 12:05 PM | $242.14 | Up $0.00 | $242.14 | $242.14 | 0 |
| 12:05 PM | $242.14 | Up $0.00 | $242.14 | $242.14 | 0 |
| 11:46 AM | $242.89 | Up $0.12 | $242.89 | $242.89 | 100 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:46 AM | $242.89 | Up $0.00 | $242.89 | $242.89 | 0 |
| 11:41 AM | $242.77 | Down $ -0.22 | $242.78 | $242.77 | 400 |
| 11:41 AM | $242.77 | Up $0.00 | $242.78 | $242.77 | 0 |
| 11:41 AM | $242.77 | Up $0.00 | $242.78 | $242.77 | 0 |
| 11:41 AM | $242.77 | Up $0.00 | $242.78 | $242.77 | 0 |
| 11:41 AM | $242.77 | Up $0.00 | $242.78 | $242.77 | 0 |
| 11:36 AM | $242.99 | Down $ -0.09 | $242.99 | $242.99 | 100 |
| 11:36 AM | $242.99 | Up $0.00 | $242.99 | $242.99 | 0 |
| 11:36 AM | $242.99 | Up $0.00 | $242.99 | $242.99 | 0 |
| 11:36 AM | $242.99 | Up $0.00 | $242.99 | $242.99 | 0 |
| 11:36 AM | $242.99 | Up $0.00 | $242.99 | $242.99 | 0 |
| 11:18 AM | $243.09 | Down $ -0.25 | $243.09 | $243.09 | 100 |
| 11:18 AM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 11:18 AM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 11:18 AM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 11:18 AM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 11:18 AM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 11:18 AM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 11:18 AM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 11:18 AM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 11:18 AM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 11:18 AM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 11:18 AM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 11:18 AM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 11:18 AM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 11:18 AM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 11:18 AM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 11:18 AM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 11:18 AM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 11:17 AM | $243.33 | Up $0.04 | $243.33 | $243.33 | 300 |
| 11:15 AM | $243.29 | Down $ -0.53 | $243.29 | $243.29 | 400 |
| 11:15 AM | $243.29 | Up $0.00 | $243.29 | $243.29 | 0 |
| 10:52 AM | $243.82 | Up $0.35 | $243.82 | $243.82 | 100 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:52 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 10:43 AM | $243.47 | Up $0.22 | $243.47 | $243.45 | 500 |
| 10:43 AM | $243.47 | Up $0.00 | $243.47 | $243.45 | 0 |
| 10:43 AM | $243.47 | Up $0.00 | $243.47 | $243.45 | 0 |
| 10:43 AM | $243.47 | Up $0.00 | $243.47 | $243.45 | 0 |
| 10:43 AM | $243.47 | Up $0.00 | $243.47 | $243.45 | 0 |
| 10:43 AM | $243.47 | Up $0.00 | $243.47 | $243.45 | 0 |
| 10:43 AM | $243.47 | Up $0.00 | $243.47 | $243.45 | 0 |
| 10:43 AM | $243.47 | Up $0.00 | $243.47 | $243.45 | 0 |
| 10:43 AM | $243.47 | Up $0.00 | $243.47 | $243.45 | 0 |
| 10:41 AM | $243.25 | Down $ -0.62 | $243.47 | $243.25 | 300 |
| 10:41 AM | $243.25 | Up $0.00 | $243.47 | $243.25 | 0 |
| 10:38 AM | $243.87 | Up $0.25 | $243.87 | $243.87 | 100 |
| 10:38 AM | $243.87 | Up $0.00 | $243.87 | $243.87 | 0 |
| 10:38 AM | $243.87 | Up $0.00 | $243.87 | $243.87 | 0 |
| 10:36 AM | $243.62 | Up $0.22 | $243.62 | $243.61 | 200 |
| 10:36 AM | $243.62 | Up $0.00 | $243.62 | $243.61 | 0 |
| 10:27 AM | $243.40 | Up $0.09 | $243.40 | $243.40 | 100 |
| 10:27 AM | $243.40 | Up $0.00 | $243.40 | $243.40 | 0 |
| 10:27 AM | $243.40 | Up $0.00 | $243.40 | $243.40 | 0 |
| 10:27 AM | $243.40 | Up $0.00 | $243.40 | $243.40 | 0 |
| 10:27 AM | $243.40 | Up $0.00 | $243.40 | $243.40 | 0 |
| 10:27 AM | $243.40 | Up $0.00 | $243.40 | $243.40 | 0 |
| 10:27 AM | $243.40 | Up $0.00 | $243.40 | $243.40 | 0 |
| 10:27 AM | $243.40 | Up $0.00 | $243.40 | $243.40 | 0 |
| 10:27 AM | $243.40 | Up $0.00 | $243.40 | $243.40 | 0 |
| 10:26 AM | $243.31 | Down $ -0.66 | $243.31 | $243.31 | 100 |
| 10:08 AM | $243.97 | Up $0.02 | $243.97 | $243.97 | 100 |
| 10:08 AM | $243.97 | Up $0.00 | $243.97 | $243.97 | 0 |
| 10:08 AM | $243.97 | Up $0.00 | $243.97 | $243.97 | 0 |
| 10:08 AM | $243.97 | Up $0.00 | $243.97 | $243.97 | 0 |
| 10:08 AM | $243.97 | Up $0.00 | $243.97 | $243.97 | 0 |
| 10:08 AM | $243.97 | Up $0.00 | $243.97 | $243.97 | 0 |
| 10:08 AM | $243.97 | Up $0.00 | $243.97 | $243.97 | 0 |
| 10:08 AM | $243.97 | Up $0.00 | $243.97 | $243.97 | 0 |
| 10:08 AM | $243.97 | Up $0.00 | $243.97 | $243.97 | 0 |
| 10:08 AM | $243.97 | Up $0.00 | $243.97 | $243.97 | 0 |
| 10:08 AM | $243.97 | Up $0.00 | $243.97 | $243.97 | 0 |
| 10:08 AM | $243.97 | Up $0.00 | $243.97 | $243.97 | 0 |
| 10:08 AM | $243.97 | Up $0.00 | $243.97 | $243.97 | 0 |
| 10:08 AM | $243.97 | Up $0.00 | $243.97 | $243.97 | 0 |
| 10:08 AM | $243.97 | Up $0.00 | $243.97 | $243.97 | 0 |
| 10:08 AM | $243.97 | Up $0.00 | $243.97 | $243.97 | 0 |
| 10:08 AM | $243.97 | Up $0.00 | $243.97 | $243.97 | 0 |
| 10:08 AM | $243.97 | Up $0.00 | $243.97 | $243.97 | 0 |
| 10:06 AM | $243.95 | Up $0.64 | $243.95 | $243.95 | 100 |
| 10:06 AM | $243.95 | Up $0.00 | $243.95 | $243.95 | 0 |
| 10:02 AM | $243.31 | Down $ -0.44 | $243.74 | $243.31 | 500 |
| 10:02 AM | $243.31 | Up $0.00 | $243.74 | $243.31 | 0 |
| 10:02 AM | $243.31 | Up $0.00 | $243.74 | $243.31 | 0 |
| 10:02 AM | $243.31 | Up $0.00 | $243.74 | $243.31 | 0 |
| 09:58 AM | $243.75 | Up $0.18 | $243.75 | $243.73 | 200 |
| 09:58 AM | $243.75 | Up $0.00 | $243.75 | $243.73 | 0 |
| 09:58 AM | $243.75 | Up $0.00 | $243.75 | $243.73 | 0 |
| 09:58 AM | $243.75 | Up $0.00 | $243.75 | $243.73 | 0 |
| 09:57 AM | $243.57 | Down $ -0.12 | $243.57 | $243.50 | 200 |
| 09:56 AM | $243.69 | Up $0.36 | $243.69 | $243.68 | 200 |
| 09:49 AM | $243.33 | Up $1.09 | $243.42 | $243.33 | 300 |
| 09:49 AM | $243.33 | Up $0.00 | $243.42 | $243.33 | 0 |
| 09:49 AM | $243.33 | Up $0.00 | $243.42 | $243.33 | 0 |
| 09:49 AM | $243.33 | Up $0.00 | $243.42 | $243.33 | 0 |
| 09:49 AM | $243.33 | Up $0.00 | $243.42 | $243.33 | 0 |
| 09:49 AM | $243.33 | Up $0.00 | $243.42 | $243.33 | 0 |
| 09:49 AM | $243.33 | Up $0.00 | $243.42 | $243.33 | 0 |
| 09:30 AM | $242.24 | Down $ -1.91 | $242.24 | $242.24 | 100 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 09:30 AM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| Previous close | $244.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table