Quotes and Market Data
Find a quote
FIRSTSERVICE CORPORATION
187.63 Up 1.45 (0.77 %)
Delayed : 2023/03/30 16:00:01
- Previous close $186.18
- Opening $186.20
- Price Ask $187.05
- Price Bid $187.05
- Size Bid 1
- Size Ask 1
- Today High $187.65
- Today Low $185.77
- 52 Weeks High $197.66
- 52 Weeks Low $145.76
- Volume 58,588
Fundamentals
- P/E Ratio : 49.32
- Earnings/Share : 1.59
- Dividends/Share : $0.23
- Current Div. Yield : 0.66
- Market Cap (M) : 8,206.74
- Shares Out (M) : 44.55
- Exchange : XTSE
- Ex Dividend Date : 2023/03/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $187.63 | Up $0.02 | $187.63 | $187.63 | 18,500 |
| 03:59 PM | $187.61 | Up $0.19 | $187.63 | $187.42 | 4,100 |
| 03:58 PM | $187.42 | Up $0.07 | $187.50 | $187.42 | 600 |
| 03:56 PM | $187.35 | Up $0.05 | $187.45 | $187.35 | 600 |
| 03:56 PM | $187.35 | Up $0.00 | $187.45 | $187.35 | 0 |
| 03:55 PM | $187.30 | Up $0.14 | $187.30 | $187.28 | 400 |
| 03:54 PM | $187.16 | Up $0.01 | $187.19 | $187.15 | 400 |
| 03:53 PM | $187.15 | Down $ -0.06 | $187.22 | $187.15 | 400 |
| 03:52 PM | $187.21 | Up $0.09 | $187.21 | $187.06 | 1,000 |
| 03:51 PM | $187.12 | Up $0.01 | $187.12 | $187.11 | 300 |
| 03:50 PM | $187.11 | Up $0.30 | $187.11 | $186.89 | 900 |
| 03:48 PM | $186.81 | Up $0.03 | $186.81 | $186.81 | 100 |
| 03:48 PM | $186.81 | Up $0.00 | $186.81 | $186.81 | 0 |
| 03:46 PM | $186.78 | Down $ -0.02 | $186.78 | $186.78 | 100 |
| 03:46 PM | $186.78 | Up $0.00 | $186.78 | $186.78 | 0 |
| 03:45 PM | $186.80 | Down $ -0.24 | $186.80 | $186.74 | 400 |
| 03:40 PM | $187.04 | Up $0.27 | $187.04 | $187.04 | 100 |
| 03:40 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 03:40 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 03:40 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 03:40 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 03:36 PM | $186.77 | Up $0.03 | $186.77 | $186.77 | 100 |
| 03:36 PM | $186.77 | Up $0.00 | $186.77 | $186.77 | 0 |
| 03:36 PM | $186.77 | Up $0.00 | $186.77 | $186.77 | 0 |
| 03:36 PM | $186.77 | Up $0.00 | $186.77 | $186.77 | 0 |
| 03:35 PM | $186.74 | Up $0.08 | $186.76 | $186.70 | 800 |
| 03:32 PM | $186.66 | Down $ -0.05 | $186.66 | $186.66 | 100 |
| 03:32 PM | $186.66 | Up $0.00 | $186.66 | $186.66 | 0 |
| 03:32 PM | $186.66 | Up $0.00 | $186.66 | $186.66 | 0 |
| 03:23 PM | $186.71 | Up $0.07 | $186.71 | $186.71 | 100 |
| 03:23 PM | $186.71 | Up $0.00 | $186.71 | $186.71 | 0 |
| 03:23 PM | $186.71 | Up $0.00 | $186.71 | $186.71 | 0 |
| 03:23 PM | $186.71 | Up $0.00 | $186.71 | $186.71 | 0 |
| 03:23 PM | $186.71 | Up $0.00 | $186.71 | $186.71 | 0 |
| 03:23 PM | $186.71 | Up $0.00 | $186.71 | $186.71 | 0 |
| 03:23 PM | $186.71 | Up $0.00 | $186.71 | $186.71 | 0 |
| 03:23 PM | $186.71 | Up $0.00 | $186.71 | $186.71 | 0 |
| 03:23 PM | $186.71 | Up $0.00 | $186.71 | $186.71 | 0 |
| 03:19 PM | $186.64 | Down $ -0.12 | $186.64 | $186.64 | 200 |
| 03:19 PM | $186.64 | Up $0.00 | $186.64 | $186.64 | 0 |
| 03:19 PM | $186.64 | Up $0.00 | $186.64 | $186.64 | 0 |
| 03:19 PM | $186.64 | Up $0.00 | $186.64 | $186.64 | 0 |
| 03:17 PM | $186.76 | Up $0.01 | $186.76 | $186.76 | 100 |
| 03:17 PM | $186.76 | Up $0.00 | $186.76 | $186.76 | 0 |
| 03:13 PM | $186.75 | Up $0.08 | $186.75 | $186.75 | 200 |
| 03:13 PM | $186.75 | Up $0.00 | $186.75 | $186.75 | 0 |
| 03:13 PM | $186.75 | Up $0.00 | $186.75 | $186.75 | 0 |
| 03:13 PM | $186.75 | Up $0.00 | $186.75 | $186.75 | 0 |
| 03:11 PM | $186.67 | Up $0.06 | $186.67 | $186.67 | 100 |
| 03:11 PM | $186.67 | Up $0.00 | $186.67 | $186.67 | 0 |
| 03:10 PM | $186.61 | Up $0.07 | $186.61 | $186.61 | 100 |
| 03:07 PM | $186.54 | Down $ -0.01 | $186.56 | $186.54 | 200 |
| 03:07 PM | $186.54 | Up $0.00 | $186.56 | $186.54 | 0 |
| 03:07 PM | $186.54 | Up $0.00 | $186.56 | $186.54 | 0 |
| 02:59 PM | $186.55 | Down $ -0.04 | $186.55 | $186.55 | 200 |
| 02:59 PM | $186.55 | Up $0.00 | $186.55 | $186.55 | 0 |
| 02:59 PM | $186.55 | Up $0.00 | $186.55 | $186.55 | 0 |
| 02:59 PM | $186.55 | Up $0.00 | $186.55 | $186.55 | 0 |
| 02:59 PM | $186.55 | Up $0.00 | $186.55 | $186.55 | 0 |
| 02:59 PM | $186.55 | Up $0.00 | $186.55 | $186.55 | 0 |
| 02:59 PM | $186.55 | Up $0.00 | $186.55 | $186.55 | 0 |
| 02:59 PM | $186.55 | Up $0.00 | $186.55 | $186.55 | 0 |
| 02:58 PM | $186.59 | Down $ -0.04 | $186.59 | $186.59 | 200 |
| 02:57 PM | $186.63 | Down $ -0.09 | $186.63 | $186.63 | 100 |
| 02:49 PM | $186.72 | Up $0.05 | $186.74 | $186.71 | 400 |
| 02:49 PM | $186.72 | Up $0.00 | $186.74 | $186.71 | 0 |
| 02:49 PM | $186.72 | Up $0.00 | $186.74 | $186.71 | 0 |
| 02:49 PM | $186.72 | Up $0.00 | $186.74 | $186.71 | 0 |
| 02:49 PM | $186.72 | Up $0.00 | $186.74 | $186.71 | 0 |
| 02:49 PM | $186.72 | Up $0.00 | $186.74 | $186.71 | 0 |
| 02:49 PM | $186.72 | Up $0.00 | $186.74 | $186.71 | 0 |
| 02:49 PM | $186.72 | Up $0.00 | $186.74 | $186.71 | 0 |
| 02:48 PM | $186.67 | Up $0.00 | $186.67 | $186.67 | 100 |
| 02:46 PM | $186.67 | Up $0.05 | $186.68 | $186.67 | 200 |
| 02:46 PM | $186.67 | Up $0.00 | $186.68 | $186.67 | 0 |
| 02:44 PM | $186.62 | Down $ -0.49 | $186.84 | $186.62 | 800 |
| 02:44 PM | $186.62 | Up $0.00 | $186.84 | $186.62 | 0 |
| 02:31 PM | $187.11 | Up $0.20 | $187.11 | $187.11 | 100 |
| 02:31 PM | $187.11 | Up $0.00 | $187.11 | $187.11 | 0 |
| 02:31 PM | $187.11 | Up $0.00 | $187.11 | $187.11 | 0 |
| 02:31 PM | $187.11 | Up $0.00 | $187.11 | $187.11 | 0 |
| 02:31 PM | $187.11 | Up $0.00 | $187.11 | $187.11 | 0 |
| 02:31 PM | $187.11 | Up $0.00 | $187.11 | $187.11 | 0 |
| 02:31 PM | $187.11 | Up $0.00 | $187.11 | $187.11 | 0 |
| 02:31 PM | $187.11 | Up $0.00 | $187.11 | $187.11 | 0 |
| 02:31 PM | $187.11 | Up $0.00 | $187.11 | $187.11 | 0 |
| 02:31 PM | $187.11 | Up $0.00 | $187.11 | $187.11 | 0 |
| 02:31 PM | $187.11 | Up $0.00 | $187.11 | $187.11 | 0 |
| 02:31 PM | $187.11 | Up $0.00 | $187.11 | $187.11 | 0 |
| 02:31 PM | $187.11 | Up $0.00 | $187.11 | $187.11 | 0 |
| 02:20 PM | $186.91 | Up $0.01 | $186.91 | $186.91 | 100 |
| 02:20 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 02:20 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 02:20 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 02:20 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 02:20 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 02:20 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 02:20 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 02:20 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 02:20 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 02:20 PM | $186.91 | Up $0.00 | $186.91 | $186.91 | 0 |
| 02:15 PM | $186.90 | Down $ -0.10 | $187.35 | $186.90 | 400 |
| 02:15 PM | $186.90 | Up $0.00 | $187.35 | $186.90 | 0 |
| 02:15 PM | $186.90 | Up $0.00 | $187.35 | $186.90 | 0 |
| 02:15 PM | $186.90 | Up $0.00 | $187.35 | $186.90 | 0 |
| 02:15 PM | $186.90 | Up $0.00 | $187.35 | $186.90 | 0 |
| 02:09 PM | $187.00 | Down $ -0.29 | $187.20 | $187.00 | 1,000 |
| 02:09 PM | $187.00 | Up $0.00 | $187.20 | $187.00 | 0 |
| 02:09 PM | $187.00 | Up $0.00 | $187.20 | $187.00 | 0 |
| 02:09 PM | $187.00 | Up $0.00 | $187.20 | $187.00 | 0 |
| 02:09 PM | $187.00 | Up $0.00 | $187.20 | $187.00 | 0 |
| 02:09 PM | $187.00 | Up $0.00 | $187.20 | $187.00 | 0 |
| 02:06 PM | $187.29 | Down $ -0.04 | $187.36 | $187.29 | 900 |
| 02:06 PM | $187.29 | Up $0.00 | $187.36 | $187.29 | 0 |
| 02:06 PM | $187.29 | Up $0.00 | $187.36 | $187.29 | 0 |
| 02:02 PM | $187.33 | Up $0.04 | $187.33 | $187.30 | 200 |
| 02:02 PM | $187.33 | Up $0.00 | $187.33 | $187.30 | 0 |
| 02:02 PM | $187.33 | Up $0.00 | $187.33 | $187.30 | 0 |
| 02:02 PM | $187.33 | Up $0.00 | $187.33 | $187.30 | 0 |
| 01:50 PM | $187.29 | Up $0.21 | $187.29 | $187.28 | 200 |
| 01:50 PM | $187.29 | Up $0.00 | $187.29 | $187.28 | 0 |
| 01:50 PM | $187.29 | Up $0.00 | $187.29 | $187.28 | 0 |
| 01:50 PM | $187.29 | Up $0.00 | $187.29 | $187.28 | 0 |
| 01:50 PM | $187.29 | Up $0.00 | $187.29 | $187.28 | 0 |
| 01:50 PM | $187.29 | Up $0.00 | $187.29 | $187.28 | 0 |
| 01:50 PM | $187.29 | Up $0.00 | $187.29 | $187.28 | 0 |
| 01:50 PM | $187.29 | Up $0.00 | $187.29 | $187.28 | 0 |
| 01:50 PM | $187.29 | Up $0.00 | $187.29 | $187.28 | 0 |
| 01:50 PM | $187.29 | Up $0.00 | $187.29 | $187.28 | 0 |
| 01:50 PM | $187.29 | Up $0.00 | $187.29 | $187.28 | 0 |
| 01:50 PM | $187.29 | Up $0.00 | $187.29 | $187.28 | 0 |
| 01:44 PM | $187.08 | Up $0.08 | $187.13 | $187.08 | 900 |
| 01:44 PM | $187.08 | Up $0.00 | $187.13 | $187.08 | 0 |
| 01:44 PM | $187.08 | Up $0.00 | $187.13 | $187.08 | 0 |
| 01:44 PM | $187.08 | Up $0.00 | $187.13 | $187.08 | 0 |
| 01:44 PM | $187.08 | Up $0.00 | $187.13 | $187.08 | 0 |
| 01:44 PM | $187.08 | Up $0.00 | $187.13 | $187.08 | 0 |
| 01:20 PM | $187.00 | Up $0.28 | $187.00 | $186.89 | 400 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:20 PM | $187.00 | Up $0.00 | $187.00 | $186.89 | 0 |
| 01:00 PM | $186.72 | Down $ -0.01 | $186.72 | $186.72 | 100 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:00 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 12:59 PM | $186.73 | Down $ -0.14 | $186.73 | $186.73 | 100 |
| 12:43 PM | $186.87 | Up $0.04 | $186.87 | $186.86 | 700 |
| 12:43 PM | $186.87 | Up $0.00 | $186.87 | $186.86 | 0 |
| 12:43 PM | $186.87 | Up $0.00 | $186.87 | $186.86 | 0 |
| 12:43 PM | $186.87 | Up $0.00 | $186.87 | $186.86 | 0 |
| 12:43 PM | $186.87 | Up $0.00 | $186.87 | $186.86 | 0 |
| 12:43 PM | $186.87 | Up $0.00 | $186.87 | $186.86 | 0 |
| 12:43 PM | $186.87 | Up $0.00 | $186.87 | $186.86 | 0 |
| 12:43 PM | $186.87 | Up $0.00 | $186.87 | $186.86 | 0 |
| 12:43 PM | $186.87 | Up $0.00 | $186.87 | $186.86 | 0 |
| 12:43 PM | $186.87 | Up $0.00 | $186.87 | $186.86 | 0 |
| 12:43 PM | $186.87 | Up $0.00 | $186.87 | $186.86 | 0 |
| 12:43 PM | $186.87 | Up $0.00 | $186.87 | $186.86 | 0 |
| 12:43 PM | $186.87 | Up $0.00 | $186.87 | $186.86 | 0 |
| 12:43 PM | $186.87 | Up $0.00 | $186.87 | $186.86 | 0 |
| 12:43 PM | $186.87 | Up $0.00 | $186.87 | $186.86 | 0 |
| 12:43 PM | $186.87 | Up $0.00 | $186.87 | $186.86 | 0 |
| 12:37 PM | $186.83 | Down $ -0.26 | $186.92 | $186.83 | 500 |
| 12:37 PM | $186.83 | Up $0.00 | $186.92 | $186.83 | 0 |
| 12:37 PM | $186.83 | Up $0.00 | $186.92 | $186.83 | 0 |
| 12:37 PM | $186.83 | Up $0.00 | $186.92 | $186.83 | 0 |
| 12:37 PM | $186.83 | Up $0.00 | $186.92 | $186.83 | 0 |
| 12:37 PM | $186.83 | Up $0.00 | $186.92 | $186.83 | 0 |
| 12:27 PM | $187.09 | Up $0.02 | $187.09 | $187.09 | 100 |
| 12:27 PM | $187.09 | Up $0.00 | $187.09 | $187.09 | 0 |
| 12:27 PM | $187.09 | Up $0.00 | $187.09 | $187.09 | 0 |
| 12:27 PM | $187.09 | Up $0.00 | $187.09 | $187.09 | 0 |
| 12:27 PM | $187.09 | Up $0.00 | $187.09 | $187.09 | 0 |
| 12:27 PM | $187.09 | Up $0.00 | $187.09 | $187.09 | 0 |
| 12:27 PM | $187.09 | Up $0.00 | $187.09 | $187.09 | 0 |
| 12:27 PM | $187.09 | Up $0.00 | $187.09 | $187.09 | 0 |
| 12:27 PM | $187.09 | Up $0.00 | $187.09 | $187.09 | 0 |
| 12:27 PM | $187.09 | Up $0.00 | $187.09 | $187.09 | 0 |
| 12:26 PM | $187.07 | Up $0.03 | $187.07 | $187.07 | 100 |
| 12:17 PM | $187.04 | Up $0.05 | $187.04 | $187.04 | 100 |
| 12:17 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 12:17 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 12:17 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 12:17 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 12:17 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 12:17 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 12:17 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 12:17 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 12:15 PM | $186.99 | Down $ -0.29 | $187.03 | $186.99 | 200 |
| 12:15 PM | $186.99 | Up $0.00 | $187.03 | $186.99 | 0 |
| 12:13 PM | $187.28 | Down $ -0.19 | $187.33 | $187.28 | 400 |
| 12:13 PM | $187.28 | Up $0.00 | $187.33 | $187.28 | 0 |
| 12:07 PM | $187.47 | Up $0.40 | $187.51 | $187.47 | 200 |
| 12:07 PM | $187.47 | Up $0.00 | $187.51 | $187.47 | 0 |
| 12:07 PM | $187.47 | Up $0.00 | $187.51 | $187.47 | 0 |
| 12:07 PM | $187.47 | Up $0.00 | $187.51 | $187.47 | 0 |
| 12:07 PM | $187.47 | Up $0.00 | $187.51 | $187.47 | 0 |
| 12:07 PM | $187.47 | Up $0.00 | $187.51 | $187.47 | 0 |
| 12:05 PM | $187.07 | Up $0.27 | $187.07 | $186.99 | 200 |
| 12:05 PM | $187.07 | Up $0.00 | $187.07 | $186.99 | 0 |
| 11:55 AM | $186.80 | Down $ -0.05 | $186.80 | $186.80 | 100 |
| 11:55 AM | $186.80 | Up $0.00 | $186.80 | $186.80 | 0 |
| 11:55 AM | $186.80 | Up $0.00 | $186.80 | $186.80 | 0 |
| 11:55 AM | $186.80 | Up $0.00 | $186.80 | $186.80 | 0 |
| 11:55 AM | $186.80 | Up $0.00 | $186.80 | $186.80 | 0 |
| 11:55 AM | $186.80 | Up $0.00 | $186.80 | $186.80 | 0 |
| 11:55 AM | $186.80 | Up $0.00 | $186.80 | $186.80 | 0 |
| 11:55 AM | $186.80 | Up $0.00 | $186.80 | $186.80 | 0 |
| 11:55 AM | $186.80 | Up $0.00 | $186.80 | $186.80 | 0 |
| 11:55 AM | $186.80 | Up $0.00 | $186.80 | $186.80 | 0 |
| 11:52 AM | $186.86 | Up $0.06 | $186.87 | $186.81 | 800 |
| 11:52 AM | $186.86 | Up $0.00 | $186.87 | $186.81 | 0 |
| 11:52 AM | $186.86 | Up $0.00 | $186.87 | $186.81 | 0 |
| 11:50 AM | $186.79 | Down $ -0.05 | $186.80 | $186.74 | 600 |
| 11:50 AM | $186.79 | Up $0.00 | $186.80 | $186.74 | 0 |
| 11:47 AM | $186.84 | Down $ -0.01 | $186.84 | $186.75 | 1,100 |
| 11:47 AM | $186.84 | Up $0.00 | $186.84 | $186.75 | 0 |
| 11:47 AM | $186.84 | Up $0.00 | $186.84 | $186.75 | 0 |
| 11:44 AM | $186.85 | Down $ -0.15 | $186.86 | $186.85 | 500 |
| 11:44 AM | $186.85 | Up $0.00 | $186.86 | $186.85 | 0 |
| 11:44 AM | $186.85 | Up $0.00 | $186.86 | $186.85 | 0 |
| 11:43 AM | $187.00 | Up $0.00 | $187.00 | $186.97 | 300 |
| 11:19 AM | $187.00 | Up $0.31 | $187.01 | $187.00 | 500 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:19 AM | $187.00 | Up $0.00 | $187.01 | $187.00 | 0 |
| 11:16 AM | $186.69 | Down $ -0.37 | $186.93 | $186.69 | 500 |
| 11:16 AM | $186.69 | Up $0.00 | $186.93 | $186.69 | 0 |
| 11:16 AM | $186.69 | Up $0.00 | $186.93 | $186.69 | 0 |
| 11:12 AM | $187.06 | Up $0.14 | $187.07 | $187.06 | 200 |
| 11:12 AM | $187.06 | Up $0.00 | $187.07 | $187.06 | 0 |
| 11:12 AM | $187.06 | Up $0.00 | $187.07 | $187.06 | 0 |
| 11:12 AM | $187.06 | Up $0.00 | $187.07 | $187.06 | 0 |
| 11:04 AM | $186.92 | Down $ -0.09 | $187.25 | $186.92 | 600 |
| 11:04 AM | $186.92 | Up $0.00 | $187.25 | $186.92 | 0 |
| 11:04 AM | $186.92 | Up $0.00 | $187.25 | $186.92 | 0 |
| 11:04 AM | $186.92 | Up $0.00 | $187.25 | $186.92 | 0 |
| 11:04 AM | $186.92 | Up $0.00 | $187.25 | $186.92 | 0 |
| 11:04 AM | $186.92 | Up $0.00 | $187.25 | $186.92 | 0 |
| 11:04 AM | $186.92 | Up $0.00 | $187.25 | $186.92 | 0 |
| 11:04 AM | $186.92 | Up $0.00 | $187.25 | $186.92 | 0 |
| 10:58 AM | $187.01 | Up $0.03 | $187.01 | $186.94 | 700 |
| 10:58 AM | $187.01 | Up $0.00 | $187.01 | $186.94 | 0 |
| 10:58 AM | $187.01 | Up $0.00 | $187.01 | $186.94 | 0 |
| 10:58 AM | $187.01 | Up $0.00 | $187.01 | $186.94 | 0 |
| 10:58 AM | $187.01 | Up $0.00 | $187.01 | $186.94 | 0 |
| 10:58 AM | $187.01 | Up $0.00 | $187.01 | $186.94 | 0 |
| 10:41 AM | $186.98 | Down $ -0.31 | $186.98 | $186.98 | 100 |
| 10:41 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 10:41 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 10:41 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 10:41 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 10:41 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 10:41 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 10:41 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 10:41 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 10:41 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 10:41 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 10:41 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 10:41 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 10:41 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 10:41 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 10:41 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 10:41 AM | $186.98 | Up $0.00 | $186.98 | $186.98 | 0 |
| 10:40 AM | $187.29 | Up $0.25 | $187.29 | $187.29 | 100 |
| 10:39 AM | $187.04 | Up $0.29 | $187.04 | $186.89 | 600 |
| 10:37 AM | $186.75 | Down $ -0.35 | $186.85 | $186.75 | 400 |
| 10:37 AM | $186.75 | Up $0.00 | $186.85 | $186.75 | 0 |
| 10:29 AM | $187.10 | Up $0.06 | $187.10 | $187.10 | 200 |
| 10:29 AM | $187.10 | Up $0.00 | $187.10 | $187.10 | 0 |
| 10:29 AM | $187.10 | Up $0.00 | $187.10 | $187.10 | 0 |
| 10:29 AM | $187.10 | Up $0.00 | $187.10 | $187.10 | 0 |
| 10:29 AM | $187.10 | Up $0.00 | $187.10 | $187.10 | 0 |
| 10:29 AM | $187.10 | Up $0.00 | $187.10 | $187.10 | 0 |
| 10:29 AM | $187.10 | Up $0.00 | $187.10 | $187.10 | 0 |
| 10:29 AM | $187.10 | Up $0.00 | $187.10 | $187.10 | 0 |
| 10:26 AM | $187.04 | Up $0.03 | $187.04 | $187.04 | 200 |
| 10:26 AM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 10:26 AM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 10:20 AM | $187.01 | Up $0.23 | $187.01 | $186.79 | 500 |
| 10:20 AM | $187.01 | Up $0.00 | $187.01 | $186.79 | 0 |
| 10:20 AM | $187.01 | Up $0.00 | $187.01 | $186.79 | 0 |
| 10:20 AM | $187.01 | Up $0.00 | $187.01 | $186.79 | 0 |
| 10:20 AM | $187.01 | Up $0.00 | $187.01 | $186.79 | 0 |
| 10:20 AM | $187.01 | Up $0.00 | $187.01 | $186.79 | 0 |
| 10:19 AM | $186.78 | Up $0.25 | $186.78 | $186.78 | 300 |
| 10:17 AM | $186.53 | Up $0.04 | $186.53 | $186.41 | 500 |
| 10:17 AM | $186.53 | Up $0.00 | $186.53 | $186.41 | 0 |
| 10:01 AM | $186.49 | Down $ -0.31 | $186.58 | $186.49 | 800 |
| 10:01 AM | $186.49 | Up $0.00 | $186.58 | $186.49 | 0 |
| 10:01 AM | $186.49 | Up $0.00 | $186.58 | $186.49 | 0 |
| 10:01 AM | $186.49 | Up $0.00 | $186.58 | $186.49 | 0 |
| 10:01 AM | $186.49 | Up $0.00 | $186.58 | $186.49 | 0 |
| 10:01 AM | $186.49 | Up $0.00 | $186.58 | $186.49 | 0 |
| 10:01 AM | $186.49 | Up $0.00 | $186.58 | $186.49 | 0 |
| 10:01 AM | $186.49 | Up $0.00 | $186.58 | $186.49 | 0 |
| 10:01 AM | $186.49 | Up $0.00 | $186.58 | $186.49 | 0 |
| 10:01 AM | $186.49 | Up $0.00 | $186.58 | $186.49 | 0 |
| 10:01 AM | $186.49 | Up $0.00 | $186.58 | $186.49 | 0 |
| 10:01 AM | $186.49 | Up $0.00 | $186.58 | $186.49 | 0 |
| 10:01 AM | $186.49 | Up $0.00 | $186.58 | $186.49 | 0 |
| 10:01 AM | $186.49 | Up $0.00 | $186.58 | $186.49 | 0 |
| 10:01 AM | $186.49 | Up $0.00 | $186.58 | $186.49 | 0 |
| 10:01 AM | $186.49 | Up $0.00 | $186.58 | $186.49 | 0 |
| 10:00 AM | $186.80 | Up $0.13 | $186.80 | $186.80 | 100 |
| 09:58 AM | $186.67 | Down $ -0.15 | $186.91 | $186.67 | 700 |
| 09:58 AM | $186.67 | Up $0.00 | $186.91 | $186.67 | 0 |
| 09:56 AM | $186.82 | Up $0.15 | $186.82 | $186.77 | 200 |
| 09:56 AM | $186.82 | Up $0.00 | $186.82 | $186.77 | 0 |
| 09:55 AM | $186.67 | Down $ -0.38 | $187.04 | $186.67 | 1,500 |
| 09:53 AM | $187.05 | Down $ -0.17 | $187.05 | $187.05 | 200 |
| 09:53 AM | $187.05 | Up $0.00 | $187.05 | $187.05 | 0 |
| 09:51 AM | $187.22 | Down $ -0.24 | $187.23 | $187.22 | 300 |
| 09:51 AM | $187.22 | Up $0.00 | $187.23 | $187.22 | 0 |
| 09:50 AM | $187.46 | Down $ -0.19 | $187.50 | $187.46 | 300 |
| 09:49 AM | $187.65 | Up $0.49 | $187.65 | $187.65 | 100 |
| 09:46 AM | $187.16 | Down $ -0.04 | $187.26 | $187.01 | 700 |
| 09:46 AM | $187.16 | Up $0.00 | $187.26 | $187.01 | 0 |
| 09:46 AM | $187.16 | Up $0.00 | $187.26 | $187.01 | 0 |
| 09:45 AM | $187.20 | Up $0.53 | $187.37 | $187.20 | 1,000 |
| 09:42 AM | $186.67 | Down $ -0.29 | $186.67 | $186.67 | 100 |
| 09:42 AM | $186.67 | Up $0.00 | $186.67 | $186.67 | 0 |
| 09:42 AM | $186.67 | Up $0.00 | $186.67 | $186.67 | 0 |
| 09:36 AM | $186.96 | Up $1.19 | $187.05 | $186.96 | 800 |
| 09:36 AM | $186.96 | Up $0.00 | $187.05 | $186.96 | 0 |
| 09:36 AM | $186.96 | Up $0.00 | $187.05 | $186.96 | 0 |
| 09:36 AM | $186.96 | Up $0.00 | $187.05 | $186.96 | 0 |
| 09:36 AM | $186.96 | Up $0.00 | $187.05 | $186.96 | 0 |
| 09:36 AM | $186.96 | Up $0.00 | $187.05 | $186.96 | 0 |
| 09:34 AM | $185.77 | Down $ -0.43 | $186.94 | $185.77 | 200 |
| 09:34 AM | $185.77 | Up $0.00 | $186.94 | $185.77 | 0 |
| 09:30 AM | $186.20 | Up $0.02 | $186.20 | $186.20 | 500 |
| 09:30 AM | $186.20 | Up $0.00 | $186.20 | $186.20 | 0 |
| 09:30 AM | $186.20 | Up $0.00 | $186.20 | $186.20 | 0 |
| 09:30 AM | $186.20 | Up $0.00 | $186.20 | $186.20 | 0 |
| Previous close | $186.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $187.63 | $186.99 | $187.63 | $186.54 | 38,800 |
| 29-03-2023 | $186.18 | $186.02 | $186.32 | $185.07 | 43,300 |
| 28-03-2023 | $184.23 | $184.69 | $185.22 | $183.78 | 29,700 |
| 27-03-2023 | $185.65 | $185.19 | $186.17 | $185.03 | 28,700 |
| 24-03-2023 | $184.26 | $181.57 | $184.28 | $181.42 | 35,000 |
| 23-03-2023 | $184.25 | $187.66 | $188.00 | $183.47 | 42,500 |
| 22-03-2023 | $184.66 | $185.15 | $187.00 | $184.39 | 37,200 |
| 21-03-2023 | $186.04 | $186.92 | $187.13 | $185.34 | 49,500 |
| 20-03-2023 | $186.25 | $184.86 | $186.46 | $184.41 | 40,500 |
| 17-03-2023 | $186.11 | $184.57 | $186.73 | $183.94 | 82,700 |
| 16-03-2023 | $187.00 | $185.94 | $187.32 | $184.96 | 67,700 |
| 15-03-2023 | $183.21 | $183.70 | $183.92 | $182.10 | 58,400 |
| 14-03-2023 | $186.32 | $184.77 | $186.32 | $183.74 | 59,300 |
| 13-03-2023 | $185.06 | $184.56 | $185.32 | $183.29 | 56,900 |
| 10-03-2023 | $184.66 | $183.59 | $184.81 | $182.66 | 77,100 |
| 09-03-2023 | $188.04 | $189.61 | $190.04 | $187.29 | 45,900 |
| 08-03-2023 | $189.55 | $190.49 | $190.56 | $188.41 | 44,300 |
| 07-03-2023 | $187.37 | $188.03 | $188.59 | $186.82 | 58,500 |
| 06-03-2023 | $186.95 | $187.58 | $187.61 | $185.64 | 40,100 |
| 03-03-2023 | $187.65 | $186.52 | $187.94 | $186.45 | 60,500 |
| 02-03-2023 | $184.15 | $183.24 | $184.18 | $182.88 | 54,800 |
| 01-03-2023 | $185.52 | $186.50 | $186.75 | $184.42 | 35,300 |
| 28-02-2023 | $187.06 | $186.33 | $187.25 | $185.85 | 131,400 |
| 27-02-2023 | $187.19 | $185.81 | $187.51 | $185.64 | 45,600 |
| 24-02-2023 | $185.49 | $183.97 | $185.67 | $183.25 | 55,200 |
| 23-02-2023 | $187.77 | $186.42 | $187.99 | $186.04 | 59,200 |
| 22-02-2023 | $187.25 | $187.84 | $188.49 | $186.54 | 56,300 |
| 21-02-2023 | $187.62 | $188.09 | $188.25 | $187.06 | 63,500 |
| 17-02-2023 | $191.28 | $189.62 | $191.63 | $188.81 | 58,000 |
| 16-02-2023 | $191.27 | $190.28 | $191.67 | $190.28 | 59,200 |
Graphs are not available, please refer to the detailed table