Quotes and Market Data
Find a quote
FIRSTSERVICE CORPORATION
281.98 Down -1.14 (-0.40 %)
Delayed : 2025/09/15 16:30:00
- Previous close $283.12
- Opening $283.11
- Price Ask $280.50
- Price Bid $280.50
- Size Bid 1
- Size Ask 50
- Today High $284.33
- Today Low $280.66
- 52 Weeks High $290.34
- 52 Weeks Low $220.39
- Volume 175,995
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $281.98 | Down $ -0.05 | $281.98 | $281.98 | 138,800 |
| 03:59 PM | $282.03 | Down $ -0.04 | $282.20 | $281.87 | 1,800 |
| 03:58 PM | $282.07 | Down $ -0.22 | $282.40 | $282.07 | 700 |
| 03:57 PM | $282.29 | Up $0.19 | $282.29 | $282.12 | 300 |
| 03:56 PM | $282.10 | Down $ -0.09 | $282.17 | $282.10 | 200 |
| 03:55 PM | $282.19 | Down $ -0.74 | $282.56 | $282.19 | 3,200 |
| 03:54 PM | $282.93 | Up $0.24 | $282.93 | $282.76 | 1,200 |
| 03:53 PM | $282.69 | Up $0.47 | $282.69 | $282.33 | 1,200 |
| 03:52 PM | $282.22 | Up $0.04 | $282.50 | $282.22 | 500 |
| 03:51 PM | $282.18 | Up $0.14 | $282.62 | $282.18 | 1,300 |
| 03:50 PM | $282.04 | Down $ -0.51 | $282.28 | $281.94 | 2,400 |
| 03:48 PM | $282.55 | Up $0.12 | $282.55 | $282.53 | 300 |
| 03:48 PM | $282.55 | Up $0.00 | $282.55 | $282.53 | 0 |
| 03:47 PM | $282.43 | Up $0.29 | $282.43 | $282.13 | 600 |
| 03:43 PM | $282.14 | Down $ -0.15 | $282.14 | $282.14 | 200 |
| 03:43 PM | $282.14 | Up $0.00 | $282.14 | $282.14 | 0 |
| 03:43 PM | $282.14 | Up $0.00 | $282.14 | $282.14 | 0 |
| 03:43 PM | $282.14 | Up $0.00 | $282.14 | $282.14 | 0 |
| 03:42 PM | $282.29 | Up $0.30 | $282.29 | $282.20 | 200 |
| 03:41 PM | $281.99 | Up $0.03 | $282.01 | $281.94 | 900 |
| 03:40 PM | $281.96 | Up $0.00 | $281.96 | $281.95 | 300 |
| 03:39 PM | $281.96 | Up $0.13 | $281.96 | $281.96 | 100 |
| 03:38 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 100 |
| 03:37 PM | $281.83 | Up $0.20 | $281.83 | $281.83 | 100 |
| 03:35 PM | $281.63 | Up $0.31 | $281.63 | $281.37 | 300 |
| 03:35 PM | $281.63 | Up $0.00 | $281.63 | $281.37 | 0 |
| 03:32 PM | $281.32 | Down $ -0.01 | $281.32 | $281.32 | 100 |
| 03:32 PM | $281.32 | Up $0.00 | $281.32 | $281.32 | 0 |
| 03:32 PM | $281.32 | Up $0.00 | $281.32 | $281.32 | 0 |
| 03:31 PM | $281.33 | Down $ -0.01 | $281.33 | $281.33 | 200 |
| 03:30 PM | $281.34 | Down $ -0.10 | $281.60 | $281.34 | 400 |
| 03:27 PM | $281.44 | Up $0.44 | $281.44 | $281.44 | 100 |
| 03:27 PM | $281.44 | Up $0.00 | $281.44 | $281.44 | 0 |
| 03:27 PM | $281.44 | Up $0.00 | $281.44 | $281.44 | 0 |
| 03:26 PM | $281.00 | Down $ -0.03 | $281.03 | $281.00 | 600 |
| 03:25 PM | $281.03 | Up $0.00 | $281.03 | $281.03 | 200 |
| 03:24 PM | $281.03 | Up $0.00 | $281.03 | $281.03 | 100 |
| 03:23 PM | $281.03 | Up $0.21 | $281.03 | $280.99 | 800 |
| 03:17 PM | $280.82 | Down $ -0.22 | $280.94 | $280.82 | 600 |
| 03:17 PM | $280.82 | Up $0.00 | $280.94 | $280.82 | 0 |
| 03:17 PM | $280.82 | Up $0.00 | $280.94 | $280.82 | 0 |
| 03:17 PM | $280.82 | Up $0.00 | $280.94 | $280.82 | 0 |
| 03:17 PM | $280.82 | Up $0.00 | $280.94 | $280.82 | 0 |
| 03:17 PM | $280.82 | Up $0.00 | $280.94 | $280.82 | 0 |
| 03:16 PM | $281.04 | Up $0.03 | $281.04 | $281.04 | 100 |
| 03:15 PM | $281.01 | Up $0.13 | $281.01 | $281.00 | 500 |
| 03:11 PM | $280.88 | Down $ -0.13 | $280.88 | $280.88 | 100 |
| 03:11 PM | $280.88 | Up $0.00 | $280.88 | $280.88 | 0 |
| 03:11 PM | $280.88 | Up $0.00 | $280.88 | $280.88 | 0 |
| 03:11 PM | $280.88 | Up $0.00 | $280.88 | $280.88 | 0 |
| 03:05 PM | $281.01 | Up $0.01 | $281.01 | $281.00 | 300 |
| 03:05 PM | $281.01 | Up $0.00 | $281.01 | $281.00 | 0 |
| 03:05 PM | $281.01 | Up $0.00 | $281.01 | $281.00 | 0 |
| 03:05 PM | $281.01 | Up $0.00 | $281.01 | $281.00 | 0 |
| 03:05 PM | $281.01 | Up $0.00 | $281.01 | $281.00 | 0 |
| 03:05 PM | $281.01 | Up $0.00 | $281.01 | $281.00 | 0 |
| 03:04 PM | $281.00 | Up $0.04 | $281.00 | $281.00 | 100 |
| 03:02 PM | $280.96 | Up $0.00 | $280.96 | $280.96 | 100 |
| 03:02 PM | $280.96 | Up $0.00 | $280.96 | $280.96 | 0 |
| 03:00 PM | $280.96 | Up $0.00 | $280.96 | $280.96 | 100 |
| 03:00 PM | $280.96 | Up $0.00 | $280.96 | $280.96 | 0 |
| 02:59 PM | $280.96 | Up $0.30 | $280.96 | $280.96 | 500 |
| 02:54 PM | $280.66 | Down $ -0.22 | $280.66 | $280.66 | 100 |
| 02:54 PM | $280.66 | Up $0.00 | $280.66 | $280.66 | 0 |
| 02:54 PM | $280.66 | Up $0.00 | $280.66 | $280.66 | 0 |
| 02:54 PM | $280.66 | Up $0.00 | $280.66 | $280.66 | 0 |
| 02:54 PM | $280.66 | Up $0.00 | $280.66 | $280.66 | 0 |
| 02:45 PM | $280.88 | Down $ -0.30 | $280.88 | $280.88 | 100 |
| 02:45 PM | $280.88 | Up $0.00 | $280.88 | $280.88 | 0 |
| 02:45 PM | $280.88 | Up $0.00 | $280.88 | $280.88 | 0 |
| 02:45 PM | $280.88 | Up $0.00 | $280.88 | $280.88 | 0 |
| 02:45 PM | $280.88 | Up $0.00 | $280.88 | $280.88 | 0 |
| 02:45 PM | $280.88 | Up $0.00 | $280.88 | $280.88 | 0 |
| 02:45 PM | $280.88 | Up $0.00 | $280.88 | $280.88 | 0 |
| 02:45 PM | $280.88 | Up $0.00 | $280.88 | $280.88 | 0 |
| 02:45 PM | $280.88 | Up $0.00 | $280.88 | $280.88 | 0 |
| 02:42 PM | $281.18 | Down $ -0.07 | $281.18 | $281.18 | 100 |
| 02:42 PM | $281.18 | Up $0.00 | $281.18 | $281.18 | 0 |
| 02:42 PM | $281.18 | Up $0.00 | $281.18 | $281.18 | 0 |
| 02:35 PM | $281.25 | Down $ -0.28 | $281.25 | $281.25 | 100 |
| 02:35 PM | $281.25 | Up $0.00 | $281.25 | $281.25 | 0 |
| 02:35 PM | $281.25 | Up $0.00 | $281.25 | $281.25 | 0 |
| 02:35 PM | $281.25 | Up $0.00 | $281.25 | $281.25 | 0 |
| 02:35 PM | $281.25 | Up $0.00 | $281.25 | $281.25 | 0 |
| 02:35 PM | $281.25 | Up $0.00 | $281.25 | $281.25 | 0 |
| 02:35 PM | $281.25 | Up $0.00 | $281.25 | $281.25 | 0 |
| 02:32 PM | $281.53 | Down $ -0.01 | $281.53 | $281.53 | 100 |
| 02:32 PM | $281.53 | Up $0.00 | $281.53 | $281.53 | 0 |
| 02:32 PM | $281.53 | Up $0.00 | $281.53 | $281.53 | 0 |
| 02:30 PM | $281.54 | Down $ -0.14 | $281.54 | $281.54 | 100 |
| 02:30 PM | $281.54 | Up $0.00 | $281.54 | $281.54 | 0 |
| 02:11 PM | $281.68 | Down $ -0.15 | $281.69 | $281.68 | 400 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:11 PM | $281.68 | Up $0.00 | $281.69 | $281.68 | 0 |
| 02:07 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 200 |
| 02:07 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 02:07 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 02:07 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 01:52 PM | $281.83 | Down $ -0.09 | $281.83 | $281.83 | 100 |
| 01:52 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 01:52 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 01:52 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 01:52 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 01:52 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 01:52 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 01:52 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 01:52 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 01:52 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 01:52 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 01:52 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 01:52 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 01:52 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 01:52 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 01:36 PM | $281.92 | Up $0.17 | $281.92 | $281.85 | 500 |
| 01:36 PM | $281.92 | Up $0.00 | $281.92 | $281.85 | 0 |
| 01:36 PM | $281.92 | Up $0.00 | $281.92 | $281.85 | 0 |
| 01:36 PM | $281.92 | Up $0.00 | $281.92 | $281.85 | 0 |
| 01:36 PM | $281.92 | Up $0.00 | $281.92 | $281.85 | 0 |
| 01:36 PM | $281.92 | Up $0.00 | $281.92 | $281.85 | 0 |
| 01:36 PM | $281.92 | Up $0.00 | $281.92 | $281.85 | 0 |
| 01:36 PM | $281.92 | Up $0.00 | $281.92 | $281.85 | 0 |
| 01:36 PM | $281.92 | Up $0.00 | $281.92 | $281.85 | 0 |
| 01:36 PM | $281.92 | Up $0.00 | $281.92 | $281.85 | 0 |
| 01:36 PM | $281.92 | Up $0.00 | $281.92 | $281.85 | 0 |
| 01:36 PM | $281.92 | Up $0.00 | $281.92 | $281.85 | 0 |
| 01:36 PM | $281.92 | Up $0.00 | $281.92 | $281.85 | 0 |
| 01:36 PM | $281.92 | Up $0.00 | $281.92 | $281.85 | 0 |
| 01:36 PM | $281.92 | Up $0.00 | $281.92 | $281.85 | 0 |
| 01:36 PM | $281.92 | Up $0.00 | $281.92 | $281.85 | 0 |
| 01:32 PM | $281.75 | Up $0.34 | $281.76 | $281.64 | 800 |
| 01:32 PM | $281.75 | Up $0.00 | $281.76 | $281.64 | 0 |
| 01:32 PM | $281.75 | Up $0.00 | $281.76 | $281.64 | 0 |
| 01:32 PM | $281.75 | Up $0.00 | $281.76 | $281.64 | 0 |
| 01:26 PM | $281.41 | Up $0.04 | $281.41 | $281.41 | 100 |
| 01:26 PM | $281.41 | Up $0.00 | $281.41 | $281.41 | 0 |
| 01:26 PM | $281.41 | Up $0.00 | $281.41 | $281.41 | 0 |
| 01:26 PM | $281.41 | Up $0.00 | $281.41 | $281.41 | 0 |
| 01:26 PM | $281.41 | Up $0.00 | $281.41 | $281.41 | 0 |
| 01:26 PM | $281.41 | Up $0.00 | $281.41 | $281.41 | 0 |
| 01:21 PM | $281.37 | Down $ -0.20 | $281.37 | $281.37 | 200 |
| 01:21 PM | $281.37 | Up $0.00 | $281.37 | $281.37 | 0 |
| 01:21 PM | $281.37 | Up $0.00 | $281.37 | $281.37 | 0 |
| 01:21 PM | $281.37 | Up $0.00 | $281.37 | $281.37 | 0 |
| 01:21 PM | $281.37 | Up $0.00 | $281.37 | $281.37 | 0 |
| 01:18 PM | $281.57 | Down $ -0.03 | $281.57 | $281.57 | 100 |
| 01:18 PM | $281.57 | Up $0.00 | $281.57 | $281.57 | 0 |
| 01:18 PM | $281.57 | Up $0.00 | $281.57 | $281.57 | 0 |
| 01:14 PM | $281.60 | Up $0.07 | $281.60 | $281.60 | 100 |
| 01:14 PM | $281.60 | Up $0.00 | $281.60 | $281.60 | 0 |
| 01:14 PM | $281.60 | Up $0.00 | $281.60 | $281.60 | 0 |
| 01:14 PM | $281.60 | Up $0.00 | $281.60 | $281.60 | 0 |
| 12:57 PM | $281.53 | Down $ -0.21 | $281.76 | $281.53 | 600 |
| 12:57 PM | $281.53 | Up $0.00 | $281.76 | $281.53 | 0 |
| 12:57 PM | $281.53 | Up $0.00 | $281.76 | $281.53 | 0 |
| 12:57 PM | $281.53 | Up $0.00 | $281.76 | $281.53 | 0 |
| 12:57 PM | $281.53 | Up $0.00 | $281.76 | $281.53 | 0 |
| 12:57 PM | $281.53 | Up $0.00 | $281.76 | $281.53 | 0 |
| 12:57 PM | $281.53 | Up $0.00 | $281.76 | $281.53 | 0 |
| 12:57 PM | $281.53 | Up $0.00 | $281.76 | $281.53 | 0 |
| 12:57 PM | $281.53 | Up $0.00 | $281.76 | $281.53 | 0 |
| 12:57 PM | $281.53 | Up $0.00 | $281.76 | $281.53 | 0 |
| 12:57 PM | $281.53 | Up $0.00 | $281.76 | $281.53 | 0 |
| 12:57 PM | $281.53 | Up $0.00 | $281.76 | $281.53 | 0 |
| 12:57 PM | $281.53 | Up $0.00 | $281.76 | $281.53 | 0 |
| 12:57 PM | $281.53 | Up $0.00 | $281.76 | $281.53 | 0 |
| 12:57 PM | $281.53 | Up $0.00 | $281.76 | $281.53 | 0 |
| 12:57 PM | $281.53 | Up $0.00 | $281.76 | $281.53 | 0 |
| 12:57 PM | $281.53 | Up $0.00 | $281.76 | $281.53 | 0 |
| 12:56 PM | $281.74 | Down $ -0.19 | $281.74 | $281.74 | 100 |
| 12:40 PM | $281.93 | Down $ -0.04 | $281.95 | $281.93 | 200 |
| 12:40 PM | $281.93 | Up $0.00 | $281.95 | $281.93 | 0 |
| 12:40 PM | $281.93 | Up $0.00 | $281.95 | $281.93 | 0 |
| 12:40 PM | $281.93 | Up $0.00 | $281.95 | $281.93 | 0 |
| 12:40 PM | $281.93 | Up $0.00 | $281.95 | $281.93 | 0 |
| 12:40 PM | $281.93 | Up $0.00 | $281.95 | $281.93 | 0 |
| 12:40 PM | $281.93 | Up $0.00 | $281.95 | $281.93 | 0 |
| 12:40 PM | $281.93 | Up $0.00 | $281.95 | $281.93 | 0 |
| 12:40 PM | $281.93 | Up $0.00 | $281.95 | $281.93 | 0 |
| 12:40 PM | $281.93 | Up $0.00 | $281.95 | $281.93 | 0 |
| 12:40 PM | $281.93 | Up $0.00 | $281.95 | $281.93 | 0 |
| 12:40 PM | $281.93 | Up $0.00 | $281.95 | $281.93 | 0 |
| 12:40 PM | $281.93 | Up $0.00 | $281.95 | $281.93 | 0 |
| 12:40 PM | $281.93 | Up $0.00 | $281.95 | $281.93 | 0 |
| 12:40 PM | $281.93 | Up $0.00 | $281.95 | $281.93 | 0 |
| 12:40 PM | $281.93 | Up $0.00 | $281.95 | $281.93 | 0 |
| 12:38 PM | $281.97 | Down $ -0.03 | $281.97 | $281.97 | 100 |
| 12:38 PM | $281.97 | Up $0.00 | $281.97 | $281.97 | 0 |
| 12:34 PM | $282.00 | Down $ -0.08 | $282.00 | $282.00 | 100 |
| 12:34 PM | $282.00 | Up $0.00 | $282.00 | $282.00 | 0 |
| 12:34 PM | $282.00 | Up $0.00 | $282.00 | $282.00 | 0 |
| 12:34 PM | $282.00 | Up $0.00 | $282.00 | $282.00 | 0 |
| 12:23 PM | $282.08 | Down $ -0.04 | $282.08 | $282.08 | 100 |
| 12:23 PM | $282.08 | Up $0.00 | $282.08 | $282.08 | 0 |
| 12:23 PM | $282.08 | Up $0.00 | $282.08 | $282.08 | 0 |
| 12:23 PM | $282.08 | Up $0.00 | $282.08 | $282.08 | 0 |
| 12:23 PM | $282.08 | Up $0.00 | $282.08 | $282.08 | 0 |
| 12:23 PM | $282.08 | Up $0.00 | $282.08 | $282.08 | 0 |
| 12:23 PM | $282.08 | Up $0.00 | $282.08 | $282.08 | 0 |
| 12:23 PM | $282.08 | Up $0.00 | $282.08 | $282.08 | 0 |
| 12:23 PM | $282.08 | Up $0.00 | $282.08 | $282.08 | 0 |
| 12:23 PM | $282.08 | Up $0.00 | $282.08 | $282.08 | 0 |
| 12:23 PM | $282.08 | Up $0.00 | $282.08 | $282.08 | 0 |
| 12:14 PM | $282.12 | Up $0.23 | $282.12 | $282.12 | 200 |
| 12:14 PM | $282.12 | Up $0.00 | $282.12 | $282.12 | 0 |
| 12:14 PM | $282.12 | Up $0.00 | $282.12 | $282.12 | 0 |
| 12:14 PM | $282.12 | Up $0.00 | $282.12 | $282.12 | 0 |
| 12:14 PM | $282.12 | Up $0.00 | $282.12 | $282.12 | 0 |
| 12:14 PM | $282.12 | Up $0.00 | $282.12 | $282.12 | 0 |
| 12:14 PM | $282.12 | Up $0.00 | $282.12 | $282.12 | 0 |
| 12:14 PM | $282.12 | Up $0.00 | $282.12 | $282.12 | 0 |
| 12:14 PM | $282.12 | Up $0.00 | $282.12 | $282.12 | 0 |
| 11:52 AM | $281.89 | Up $0.40 | $281.89 | $281.78 | 600 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:52 AM | $281.89 | Up $0.00 | $281.89 | $281.78 | 0 |
| 11:48 AM | $281.49 | Down $ -0.12 | $281.51 | $281.49 | 200 |
| 11:48 AM | $281.49 | Up $0.00 | $281.51 | $281.49 | 0 |
| 11:48 AM | $281.49 | Up $0.00 | $281.51 | $281.49 | 0 |
| 11:48 AM | $281.49 | Up $0.00 | $281.51 | $281.49 | 0 |
| 11:23 AM | $281.61 | Down $ -0.02 | $281.64 | $281.54 | 400 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:23 AM | $281.61 | Up $0.00 | $281.64 | $281.54 | 0 |
| 11:22 AM | $281.63 | Down $ -0.03 | $281.63 | $281.63 | 200 |
| 11:18 AM | $281.66 | Up $0.40 | $281.66 | $281.54 | 500 |
| 11:18 AM | $281.66 | Up $0.00 | $281.66 | $281.54 | 0 |
| 11:18 AM | $281.66 | Up $0.00 | $281.66 | $281.54 | 0 |
| 11:18 AM | $281.66 | Up $0.00 | $281.66 | $281.54 | 0 |
| 11:16 AM | $281.26 | Down $ -0.25 | $281.26 | $281.26 | 100 |
| 11:16 AM | $281.26 | Up $0.00 | $281.26 | $281.26 | 0 |
| 11:09 AM | $281.51 | Up $0.00 | $281.51 | $281.51 | 100 |
| 11:09 AM | $281.51 | Up $0.00 | $281.51 | $281.51 | 0 |
| 11:09 AM | $281.51 | Up $0.00 | $281.51 | $281.51 | 0 |
| 11:09 AM | $281.51 | Up $0.00 | $281.51 | $281.51 | 0 |
| 11:09 AM | $281.51 | Up $0.00 | $281.51 | $281.51 | 0 |
| 11:09 AM | $281.51 | Up $0.00 | $281.51 | $281.51 | 0 |
| 11:09 AM | $281.51 | Up $0.00 | $281.51 | $281.51 | 0 |
| 11:08 AM | $281.50 | Down $ -0.34 | $281.51 | $281.50 | 300 |
| 11:00 AM | $281.84 | Down $ -0.03 | $281.84 | $281.84 | 100 |
| 11:00 AM | $281.84 | Up $0.00 | $281.84 | $281.84 | 0 |
| 11:00 AM | $281.84 | Up $0.00 | $281.84 | $281.84 | 0 |
| 11:00 AM | $281.84 | Up $0.00 | $281.84 | $281.84 | 0 |
| 11:00 AM | $281.84 | Up $0.00 | $281.84 | $281.84 | 0 |
| 11:00 AM | $281.84 | Up $0.00 | $281.84 | $281.84 | 0 |
| 11:00 AM | $281.84 | Up $0.00 | $281.84 | $281.84 | 0 |
| 11:00 AM | $281.84 | Up $0.00 | $281.84 | $281.84 | 0 |
| 10:50 AM | $281.87 | Down $ -0.67 | $282.31 | $281.87 | 500 |
| 10:50 AM | $281.87 | Up $0.00 | $282.31 | $281.87 | 0 |
| 10:50 AM | $281.87 | Up $0.00 | $282.31 | $281.87 | 0 |
| 10:50 AM | $281.87 | Up $0.00 | $282.31 | $281.87 | 0 |
| 10:50 AM | $281.87 | Up $0.00 | $282.31 | $281.87 | 0 |
| 10:50 AM | $281.87 | Up $0.00 | $282.31 | $281.87 | 0 |
| 10:50 AM | $281.87 | Up $0.00 | $282.31 | $281.87 | 0 |
| 10:50 AM | $281.87 | Up $0.00 | $282.31 | $281.87 | 0 |
| 10:50 AM | $281.87 | Up $0.00 | $282.31 | $281.87 | 0 |
| 10:50 AM | $281.87 | Up $0.00 | $282.31 | $281.87 | 0 |
| 10:40 AM | $282.54 | Down $ -0.11 | $282.54 | $282.54 | 100 |
| 10:40 AM | $282.54 | Up $0.00 | $282.54 | $282.54 | 0 |
| 10:40 AM | $282.54 | Up $0.00 | $282.54 | $282.54 | 0 |
| 10:40 AM | $282.54 | Up $0.00 | $282.54 | $282.54 | 0 |
| 10:40 AM | $282.54 | Up $0.00 | $282.54 | $282.54 | 0 |
| 10:40 AM | $282.54 | Up $0.00 | $282.54 | $282.54 | 0 |
| 10:40 AM | $282.54 | Up $0.00 | $282.54 | $282.54 | 0 |
| 10:40 AM | $282.54 | Up $0.00 | $282.54 | $282.54 | 0 |
| 10:40 AM | $282.54 | Up $0.00 | $282.54 | $282.54 | 0 |
| 10:40 AM | $282.54 | Up $0.00 | $282.54 | $282.54 | 0 |
| 10:35 AM | $282.65 | Down $ -0.15 | $282.69 | $282.65 | 300 |
| 10:35 AM | $282.65 | Up $0.00 | $282.69 | $282.65 | 0 |
| 10:35 AM | $282.65 | Up $0.00 | $282.69 | $282.65 | 0 |
| 10:35 AM | $282.65 | Up $0.00 | $282.69 | $282.65 | 0 |
| 10:35 AM | $282.65 | Up $0.00 | $282.69 | $282.65 | 0 |
| 10:28 AM | $282.80 | Down $ -0.28 | $282.88 | $282.80 | 300 |
| 10:28 AM | $282.80 | Up $0.00 | $282.88 | $282.80 | 0 |
| 10:28 AM | $282.80 | Up $0.00 | $282.88 | $282.80 | 0 |
| 10:28 AM | $282.80 | Up $0.00 | $282.88 | $282.80 | 0 |
| 10:28 AM | $282.80 | Up $0.00 | $282.88 | $282.80 | 0 |
| 10:28 AM | $282.80 | Up $0.00 | $282.88 | $282.80 | 0 |
| 10:28 AM | $282.80 | Up $0.00 | $282.88 | $282.80 | 0 |
| 10:24 AM | $283.08 | Up $0.37 | $283.08 | $283.08 | 100 |
| 10:24 AM | $283.08 | Up $0.00 | $283.08 | $283.08 | 0 |
| 10:24 AM | $283.08 | Up $0.00 | $283.08 | $283.08 | 0 |
| 10:24 AM | $283.08 | Up $0.00 | $283.08 | $283.08 | 0 |
| 10:18 AM | $282.71 | Down $ -0.03 | $282.91 | $282.71 | 300 |
| 10:18 AM | $282.71 | Up $0.00 | $282.91 | $282.71 | 0 |
| 10:18 AM | $282.71 | Up $0.00 | $282.91 | $282.71 | 0 |
| 10:18 AM | $282.71 | Up $0.00 | $282.91 | $282.71 | 0 |
| 10:18 AM | $282.71 | Up $0.00 | $282.91 | $282.71 | 0 |
| 10:18 AM | $282.71 | Up $0.00 | $282.91 | $282.71 | 0 |
| 10:10 AM | $282.74 | Up $0.32 | $282.74 | $282.74 | 100 |
| 10:10 AM | $282.74 | Up $0.00 | $282.74 | $282.74 | 0 |
| 10:10 AM | $282.74 | Up $0.00 | $282.74 | $282.74 | 0 |
| 10:10 AM | $282.74 | Up $0.00 | $282.74 | $282.74 | 0 |
| 10:10 AM | $282.74 | Up $0.00 | $282.74 | $282.74 | 0 |
| 10:10 AM | $282.74 | Up $0.00 | $282.74 | $282.74 | 0 |
| 10:10 AM | $282.74 | Up $0.00 | $282.74 | $282.74 | 0 |
| 10:10 AM | $282.74 | Up $0.00 | $282.74 | $282.74 | 0 |
| 10:07 AM | $282.42 | Down $ -0.09 | $282.58 | $282.42 | 200 |
| 10:07 AM | $282.42 | Up $0.00 | $282.58 | $282.42 | 0 |
| 10:07 AM | $282.42 | Up $0.00 | $282.58 | $282.42 | 0 |
| 10:06 AM | $282.51 | Up $0.42 | $282.51 | $282.51 | 100 |
| 10:03 AM | $282.09 | Up $0.34 | $282.09 | $282.00 | 600 |
| 10:03 AM | $282.09 | Up $0.00 | $282.09 | $282.00 | 0 |
| 10:03 AM | $282.09 | Up $0.00 | $282.09 | $282.00 | 0 |
| 09:53 AM | $281.75 | Down $ -0.34 | $281.75 | $281.75 | 100 |
| 09:53 AM | $281.75 | Up $0.00 | $281.75 | $281.75 | 0 |
| 09:53 AM | $281.75 | Up $0.00 | $281.75 | $281.75 | 0 |
| 09:53 AM | $281.75 | Up $0.00 | $281.75 | $281.75 | 0 |
| 09:53 AM | $281.75 | Up $0.00 | $281.75 | $281.75 | 0 |
| 09:53 AM | $281.75 | Up $0.00 | $281.75 | $281.75 | 0 |
| 09:53 AM | $281.75 | Up $0.00 | $281.75 | $281.75 | 0 |
| 09:53 AM | $281.75 | Up $0.00 | $281.75 | $281.75 | 0 |
| 09:53 AM | $281.75 | Up $0.00 | $281.75 | $281.75 | 0 |
| 09:53 AM | $281.75 | Up $0.00 | $281.75 | $281.75 | 0 |
| 09:51 AM | $282.09 | Down $ -0.29 | $282.10 | $282.09 | 200 |
| 09:51 AM | $282.09 | Up $0.00 | $282.10 | $282.09 | 0 |
| 09:46 AM | $282.38 | Up $0.00 | $282.71 | $282.38 | 200 |
| 09:46 AM | $282.38 | Up $0.00 | $282.71 | $282.38 | 0 |
| 09:46 AM | $282.38 | Up $0.00 | $282.71 | $282.38 | 0 |
| 09:46 AM | $282.38 | Up $0.00 | $282.71 | $282.38 | 0 |
| 09:46 AM | $282.38 | Up $0.00 | $282.71 | $282.38 | 0 |
| 09:45 AM | $282.38 | Down $ -1.30 | $283.35 | $282.38 | 600 |
| 09:36 AM | $283.68 | Down $ -0.21 | $283.68 | $283.68 | 100 |
| 09:36 AM | $283.68 | Up $0.00 | $283.68 | $283.68 | 0 |
| 09:36 AM | $283.68 | Up $0.00 | $283.68 | $283.68 | 0 |
| 09:36 AM | $283.68 | Up $0.00 | $283.68 | $283.68 | 0 |
| 09:36 AM | $283.68 | Up $0.00 | $283.68 | $283.68 | 0 |
| 09:36 AM | $283.68 | Up $0.00 | $283.68 | $283.68 | 0 |
| 09:36 AM | $283.68 | Up $0.00 | $283.68 | $283.68 | 0 |
| 09:36 AM | $283.68 | Up $0.00 | $283.68 | $283.68 | 0 |
| 09:36 AM | $283.68 | Up $0.00 | $283.68 | $283.68 | 0 |
| 09:35 AM | $283.90 | Up $0.28 | $283.90 | $283.90 | 500 |
| 09:31 AM | $283.62 | Down $ -0.64 | $283.62 | $283.62 | 100 |
| 09:31 AM | $283.62 | Up $0.00 | $283.62 | $283.62 | 0 |
| 09:31 AM | $283.62 | Up $0.00 | $283.62 | $283.62 | 0 |
| 09:31 AM | $283.62 | Up $0.00 | $283.62 | $283.62 | 0 |
| 09:30 AM | $284.26 | Up $1.14 | $284.33 | $283.11 | 900 |
| Previous close | $283.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-09-2025 | $283.12 | $286.16 | $286.69 | $282.98 | 46,400 |
| 11-09-2025 | $288.17 | $289.19 | $289.72 | $287.39 | 111,500 |
| 10-09-2025 | $283.71 | $285.16 | $285.18 | $283.71 | 74,100 |
| 09-09-2025 | $285.24 | $283.19 | $285.94 | $283.19 | 74,100 |
| 08-09-2025 | $284.80 | $282.89 | $285.12 | $282.30 | 78,200 |
| 05-09-2025 | $279.26 | $279.07 | $280.16 | $278.95 | 41,100 |
| 04-09-2025 | $278.92 | $277.68 | $279.43 | $277.38 | 39,600 |
| 03-09-2025 | $273.98 | $272.72 | $274.18 | $272.44 | 42,100 |
| 02-09-2025 | $272.21 | $271.31 | $272.83 | $271.27 | 35,300 |
| 29-08-2025 | $276.49 | $276.86 | $277.47 | $275.88 | 49,800 |
| 28-08-2025 | $275.87 | $274.53 | $276.69 | $274.53 | 52,900 |
| 27-08-2025 | $277.17 | $278.39 | $278.39 | $276.99 | 42,300 |
| 26-08-2025 | $278.61 | $279.48 | $279.95 | $277.91 | 147,100 |
| 25-08-2025 | $277.47 | $276.28 | $278.14 | $275.75 | 33,300 |
| 22-08-2025 | $276.50 | $277.84 | $278.70 | $276.31 | 30,300 |
| 21-08-2025 | $274.66 | $276.03 | $276.44 | $274.00 | 38,900 |
| 20-08-2025 | $276.28 | $278.65 | $279.00 | $276.10 | 66,500 |
| 19-08-2025 | $277.91 | $276.86 | $277.97 | $276.67 | 44,900 |
| 18-08-2025 | $273.52 | $273.20 | $275.10 | $272.59 | 64,100 |
| 15-08-2025 | $274.00 | $274.73 | $274.75 | $273.57 | 53,700 |
| 14-08-2025 | $275.87 | $274.59 | $276.25 | $273.95 | 95,000 |
| 13-08-2025 | $274.74 | $272.96 | $275.10 | $272.63 | 88,600 |
| 12-08-2025 | $269.29 | $268.19 | $269.42 | $267.97 | 50,700 |
| 11-08-2025 | $270.04 | $271.61 | $272.24 | $269.69 | 59,900 |
| 08-08-2025 | $271.99 | $272.41 | $272.45 | $270.89 | 78,000 |
| 07-08-2025 | $273.39 | $272.11 | $273.79 | $271.80 | 101,700 |
| 06-08-2025 | $270.04 | $269.70 | $270.39 | $268.63 | 79,800 |
| 05-08-2025 | $271.72 | $272.85 | $272.86 | $270.05 | 84,100 |
| 01-08-2025 | $269.98 | $268.82 | $270.36 | $267.62 | 45,200 |
| 31-07-2025 | $273.12 | $274.45 | $275.04 | $271.28 | 80,400 |
Graphs are not available, please refer to the detailed table